KissMeData/006050/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	184500	169485340	1390	1390	1390	1390	1200
3	20231227	184400	169485340	1390	1390	1390	1390	0
4	20231227	184300	169485340	1390	1390	1390	1390	0
5	20231227	184200	169485340	1390	1390	1390	1390	0
6	20231227	184100	169485340	1390	1390	1390	1390	0
7	20231227	184000	169485340	1390	1390	1390	1390	0
8	20231227	183900	169485340	1390	1390	1390	1390	0
9	20231227	183800	169485340	1390	1390	1390	1390	0
10	20231227	183700	169485340	1390	1390	1390	1390	0
11	20231227	183600	169485340	1390	1390	1390	1390	0
12	20231227	183500	169485340	1390	1390	1390	1390	0
13	20231227	183400	169485340	1390	1390	1390	1390	0
14	20231227	183300	169485340	1390	1390	1390	1390	0
15	20231227	183200	169485340	1390	1390	1390	1390	0
16	20231227	183100	169485340	1390	1390	1390	1390	0
17	20231227	183000	169485340	1390	1390	1390	1390	0
18	20231227	182900	169485340	1390	1390	1390	1390	0
19	20231227	182800	169485340	1390	1390	1390	1390	0
20	20231227	182700	169485340	1390	1390	1390	1390	0
21	20231227	182600	169485340	1390	1390	1390	1390	0
22	20231227	182500	169485340	1390	1390	1390	1390	0
23	20231227	182400	169485340	1390	1390	1390	1390	0
24	20231227	182300	169485340	1390	1390	1390	1390	0
25	20231227	182200	169485340	1390	1390	1390	1390	0
26	20231227	182100	169485340	1390	1390	1390	1390	0
27	20231227	182000	169485340	1390	1390	1390	1390	0
28	20231227	181900	169485340	1390	1390	1390	1390	0
29	20231227	181800	169485340	1390	1390	1390	1390	0
30	20231227	181700	169485340	1390	1390	1390	1390	0
31	20231227	181600	169485340	1390	1390	1390	1390	0
32	20231227	181500	169485340	1390	1390	1390	1390	1200
33	20231227	181400	169485340	1390	1390	1390	1390	0
34	20231227	181300	169485340	1390	1390	1390	1390	0
35	20231227	181200	169485340	1390	1390	1390	1390	0
36	20231227	181100	169485340	1390	1390	1390	1390	0
37	20231227	181000	169485340	1390	1390	1390	1390	0
38	20231227	180900	169485340	1390	1390	1390	1390	0
39	20231227	180800	169485340	1390	1390	1390	1390	0
40	20231227	180700	169485340	1390	1390	1390	1390	0
41	20231227	180600	169485340	1390	1390	1390	1390	0
42	20231227	180500	169485340	1390	1390	1390	1390	0
43	20231227	180400	169485340	1390	1390	1390	1390	0
44	20231227	180300	169485340	1390	1390	1390	1390	0
45	20231227	180200	169485340	1390	1390	1390	1390	0
46	20231227	180100	169485340	1390	1390	1390	1390	0
47	20231227	180000	169485340	1390	1390	1390	1390	0
48	20231227	175900	169485340	1390	1390	1390	1390	0
49	20231227	175800	169485340	1390	1390	1390	1390	0
50	20231227	175700	169485340	1390	1390	1390	1390	0
51	20231227	175600	169485340	1390	1390	1390	1390	0
52	20231227	175500	169485340	1390	1390	1390	1390	0
53	20231227	175400	169485340	1390	1390	1390	1390	0
54	20231227	175300	169485340	1390	1390	1390	1390	0
55	20231227	175200	169485340	1390	1390	1390	1390	0
56	20231227	175100	169485340	1390	1390	1390	1390	0
57	20231227	175000	169485340	1390	1390	1390	1390	0
58	20231227	174900	169485340	1390	1390	1390	1390	0
59	20231227	174800	169485340	1390	1390	1390	1390	0
60	20231227	174700	169485340	1390	1390	1390	1390	0
61	20231227	174600	169485340	1390	1390	1390	1390	0
62	20231227	174500	169485340	1390	1390	1390	1390	1200
63	20231227	174400	169485340	1390	1390	1390	1390	0
64	20231227	174300	169485340	1390	1390	1390	1390	0
65	20231227	174200	169485340	1390	1390	1390	1390	0
66	20231227	174100	169485340	1390	1390	1390	1390	0
67	20231227	174000	169485340	1390	1390	1390	1390	0
68	20231227	173900	169485340	1390	1390	1390	1390	0
69	20231227	173800	169485340	1390	1390	1390	1390	0
70	20231227	173700	169485340	1390	1390	1390	1390	0
71	20231227	173600	169485340	1390	1390	1390	1390	0
72	20231227	173500	169485340	1390	1390	1390	1390	0
73	20231227	173400	169485340	1390	1390	1390	1390	0
74	20231227	173300	169485340	1390	1390	1390	1390	0
75	20231227	173200	169485340	1390	1390	1390	1390	0
76	20231227	173100	169485340	1390	1390	1390	1390	0
77	20231227	173000	169485340	1390	1390	1390	1390	0
78	20231227	172900	169485340	1390	1390	1390	1390	0
79	20231227	172800	169485340	1390	1390	1390	1390	0
80	20231227	172700	169485340	1390	1390	1390	1390	0
81	20231227	172600	169485340	1390	1390	1390	1390	0
82	20231227	172500	169485340	1390	1390	1390	1390	0
83	20231227	172400	169485340	1390	1390	1390	1390	0
84	20231227	172300	169485340	1390	1390	1390	1390	0
85	20231227	172200	169485340	1390	1390	1390	1390	0
86	20231227	172100	169485340	1390	1390	1390	1390	0
87	20231227	172000	169485340	1390	1390	1390	1390	0
88	20231227	171900	169485340	1390	1390	1390	1390	0
89	20231227	171800	169485340	1390	1390	1390	1390	0
90	20231227	171700	169485340	1390	1390	1390	1390	0
91	20231227	171600	169485340	1390	1390	1390	1390	0
92	20231227	171500	169485340	1390	1390	1390	1390	1200
93	20231227	171400	169485340	1390	1390	1390	1390	0
94	20231227	171300	169485340	1390	1390	1390	1390	0
95	20231227	171200	169485340	1390	1390	1390	1390	0
96	20231227	171100	169485340	1390	1390	1390	1390	0
97	20231227	171000	169485340	1390	1390	1390	1390	0
98	20231227	170900	169485340	1390	1390	1390	1390	0
99	20231227	170800	169485340	1390	1390	1390	1390	0
100	20231227	170700	169485340	1390	1390	1390	1390	0
101	20231227	170600	169485340	1390	1390	1390	1390	0
102	20231227	170500	169485340	1390	1390	1390	1390	0
103	20231227	170400	169485340	1390	1390	1390	1390	0
104	20231227	170300	169485340	1390	1390	1390	1390	0
105	20231227	170200	169485340	1390	1390	1390	1390	0
106	20231227	170100	169485340	1390	1390	1390	1390	0
107	20231227	170000	169485340	1390	1390	1390	1390	0
108	20231227	165900	169485340	1390	1390	1390	1390	0
109	20231227	165800	169485340	1390	1390	1390	1390	0
110	20231227	165700	169485340	1390	1390	1390	1390	0
111	20231227	165600	169485340	1390	1390	1390	1390	0
112	20231227	165500	169485340	1390	1390	1390	1390	0
113	20231227	165400	169485340	1390	1390	1390	1390	0
114	20231227	165300	169485340	1390	1390	1390	1390	0
115	20231227	165200	169485340	1390	1390	1390	1390	0
116	20231227	165100	169485340	1390	1390	1390	1390	0
117	20231227	165000	169485340	1390	1390	1390	1390	0
118	20231227	164900	169485340	1390	1390	1390	1390	0
119	20231227	164800	169485340	1390	1390	1390	1390	0
120	20231227	164700	169485340	1390	1390	1390	1390	0
121	20231227	164600	169485340	1390	1390	1390	1390	0
122	20231227	164500	169485340	1390	1390	1390	1390	1200
123	20231227	164400	169485340	1390	1390	1390	1390	0
124	20231227	164300	169485340	1390	1390	1390	1390	0
125	20231227	164200	169485340	1390	1390	1390	1390	0
126	20231227	164100	169485340	1390	1390	1390	1390	0
127	20231227	164000	169485340	1390	1390	1390	1390	0
128	20231227	163900	169485340	1390	1390	1390	1390	0
129	20231227	163800	169485340	1390	1390	1390	1390	0
130	20231227	163700	169485340	1390	1390	1390	1390	0
131	20231227	163600	169485340	1390	1390	1390	1390	0
132	20231227	163500	169485340	1390	1390	1390	1390	0
133	20231227	163400	169485340	1390	1390	1390	1390	0
134	20231227	163300	169485340	1390	1390	1390	1390	0
135	20231227	163200	169485340	1390	1390	1390	1390	0
136	20231227	163100	169485340	1390	1390	1390	1390	0
137	20231227	163000	169485340	1390	1390	1390	1390	0
138	20231227	162900	169485340	1390	1390	1390	1390	0
139	20231227	162800	169485340	1390	1390	1390	1390	0
140	20231227	162700	169485340	1390	1390	1390	1390	0
141	20231227	162600	169485340	1390	1390	1390	1390	0
142	20231227	162500	169485340	1390	1390	1390	1390	0
143	20231227	162400	169485340	1390	1390	1390	1390	0
144	20231227	162300	169485340	1390	1390	1390	1390	0
145	20231227	162200	169485340	1390	1390	1390	1390	0
146	20231227	162100	169485340	1390	1390	1390	1390	0
147	20231227	162000	169485340	1390	1390	1390	1390	0
148	20231227	161900	169485340	1390	1390	1390	1390	0
149	20231227	161800	169485340	1390	1390	1390	1390	0
150	20231227	161700	169485340	1390	1390	1390	1390	0
151	20231227	161600	169485340	1390	1390	1390	1390	0
152	20231227	161500	169485340	1390	1390	1390	1390	1200
153	20231227	161400	169485340	1390	1390	1390	1390	0
154	20231227	161300	169485340	1390	1390	1390	1390	0
155	20231227	161200	169485340	1390	1390	1390	1390	0
156	20231227	161100	169485340	1390	1390	1390	1390	0
157	20231227	161000	169485340	1390	1390	1390	1390	0
158	20231227	160900	169485340	1390	1390	1390	1390	0
159	20231227	160800	169485340	1390	1390	1390	1390	0
160	20231227	160700	169485340	1390	1390	1390	1390	0
161	20231227	160600	169485340	1390	1390	1390	1390	0
162	20231227	160500	169485340	1390	1390	1390	1390	0
163	20231227	160400	169485340	1390	1390	1390	1390	0
164	20231227	160300	169485340	1390	1390	1390	1390	0
165	20231227	160200	169485340	1390	1390	1390	1390	0
166	20231227	160100	169485340	1390	1390	1390	1390	0
167	20231227	160000	169485340	1390	1390	1390	1390	0
168	20231227	155900	169485340	1390	1390	1390	1390	0
169	20231227	155800	169485340	1390	1390	1390	1390	0
170	20231227	155700	169485340	1390	1390	1390	1390	0
171	20231227	155600	169485340	1390	1390	1390	1390	0
172	20231227	155500	169485340	1390	1390	1390	1390	0
173	20231227	155400	169485340	1390	1390	1390	1390	0
174	20231227	155300	169485340	1390	1390	1390	1390	0
175	20231227	155200	169485340	1390	1390	1390	1390	0
176	20231227	155100	169485340	1390	1390	1390	1390	0
177	20231227	155000	169485340	1390	1390	1390	1390	0
178	20231227	154900	169485340	1390	1390	1390	1390	0
179	20231227	154800	169485340	1390	1390	1390	1390	0
180	20231227	154700	169485340	1390	1390	1390	1390	0
181	20231227	154600	169485340	1390	1390	1390	1390	0
182	20231227	154500	169485340	1390	1390	1390	1390	1200
183	20231227	154400	169485340	1390	1390	1390	1390	0
184	20231227	154300	169485340	1390	1390	1390	1390	0
185	20231227	154200	169485340	1390	1390	1390	1390	0
186	20231227	154100	169485340	1390	1390	1390	1390	0
187	20231227	154000	169485340	1390	1390	1390	1390	0
188	20231227	153900	169485340	1390	1390	1390	1390	0
189	20231227	153800	169485340	1390	1390	1390	1390	0
190	20231227	153700	169485340	1390	1390	1390	1390	0
191	20231227	153600	169485340	1390	1390	1390	1390	0
192	20231227	153500	169485340	1390	1390	1390	1390	0
193	20231227	153400	169485340	1390	1390	1390	1390	0
194	20231227	153300	169485340	1390	1390	1390	1390	0
195	20231227	153200	169485340	1390	1390	1390	1390	0
196	20231227	153100	169485340	1390	1390	1390	1390	0
197	20231227	153000	169485340	1390	1390	1390	1390	1200
198	20231227	152900	167817340	1390	1390	1390	1390	0
199	20231227	152800	167817340	1390	1390	1390	1390	0
200	20231227	152700	167817340	1390	1390	1390	1390	0
201	20231227	152600	167817340	1390	1390	1390	1390	0
202	20231227	152500	167817340	1390	1390	1390	1390	0
203	20231227	152400	167817340	1390	1390	1390	1390	0
204	20231227	152300	167817340	1390	1390	1390	1390	0
205	20231227	152200	167817340	1390	1390	1390	1390	0
206	20231227	152100	167817340	1390	1390	1390	1390	0
207	20231227	152000	167817340	1390	1390	1390	1390	0
208	20231227	151900	167817340	1390	1390	1390	1390	0
209	20231227	151800	167817340	1390	1390	1390	1390	0
210	20231227	151700	167817340	1390	1390	1390	1390	0
211	20231227	151600	167817340	1390	1390	1390	1390	0
212	20231227	151500	167817340	1390	1389	1390	1389	201
213	20231227	151400	167538147	1385	1389	1389	1385	914
214	20231227	151300	166271925	1390	1390	1390	1390	13
215	20231227	151200	166253855	1390	1390	1390	1390	1
216	20231227	151100	166252465	1389	1390	1390	1389	28
217	20231227	151000	166213559	1390	1391	1391	1390	25
218	20231227	150900	166178789	1392	1391	1392	1391	74
219	20231227	150800	166075851	1391	1391	1391	1391	0
220	20231227	150700	166075851	1391	1391	1391	1391	726
221	20231227	150600	165065985	1385	1385	1385	1385	0
222	20231227	150500	165065985	1385	1385	1385	1385	1
223	20231227	150400	165064600	1392	1392	1392	1392	0
224	20231227	150300	165064600	1392	1392	1392	1392	0
225	20231227	150200	165064600	1392	1392	1392	1392	0
226	20231227	150100	165064600	1392	1392	1392	1392	0
227	20231227	150000	165064600	1392	1392	1392	1392	0
228	20231227	145900	165064600	1392	1391	1392	1391	20
229	20231227	145800	165036777	1391	1391	1391	1391	2
230	20231227	145700	165033995	1391	1390	1391	1390	2
231	20231227	145600	165031214	1392	1382	1392	1377	703
232	20231227	145500	164060432	1392	1392	1392	1392	0
233	20231227	145400	164060432	1392	1392	1392	1392	0
234	20231227	145300	164060432	1392	1383	1392	1383	220
235	20231227	145200	163754941	1383	1383	1383	1383	0
236	20231227	145100	163754941	1383	1383	1383	1383	0
237	20231227	145000	163754941	1383	1383	1383	1383	0
238	20231227	144900	163754941	1383	1383	1383	1383	3
239	20231227	144800	163750792	1383	1383	1383	1383	10
240	20231227	144700	163736962	1377	1383	1383	1377	1000
241	20231227	144600	162359044	1383	1383	1383	1383	31
242	20231227	144500	162316171	1383	1383	1383	1383	361
243	20231227	144400	161816908	1383	1383	1383	1383	1
244	20231227	144300	161815525	1377	1386	1386	1377	2853
245	20231227	144200	157885219	1378	1378	1378	1378	0
246	20231227	144100	157885219	1378	1378	1378	1378	0
247	20231227	144000	157885219	1378	1378	1378	1378	0
248	20231227	143900	157885219	1378	1379	1379	1378	862
249	20231227	143800	156696871	1378	1378	1378	1378	0
250	20231227	143700	156696871	1378	1378	1378	1378	2
251	20231227	143600	156694115	1378	1380	1380	1378	1800
252	20231227	143500	154210525	1380	1380	1380	1380	186
253	20231227	143400	153953845	1380	1380	1380	1380	0
254	20231227	143300	153953845	1380	1380	1380	1380	0
255	20231227	143200	153953845	1380	1380	1380	1380	0
256	20231227	143100	153953845	1380	1380	1380	1380	400
257	20231227	143000	153401845	1387	1387	1387	1387	0
258	20231227	142900	153401845	1387	1387	1387	1387	0
259	20231227	142800	153401845	1387	1387	1387	1387	1
260	20231227	142700	153400458	1380	1380	1380	1380	0
261	20231227	142600	153400458	1380	1380	1380	1380	45
262	20231227	142500	153338358	1380	1380	1380	1380	30
263	20231227	142400	153296958	1380	1380	1380	1380	150
264	20231227	142300	153089958	1380	1379	1380	1379	2
265	20231227	142200	153087199	1379	1379	1379	1379	15
266	20231227	142100	153066514	1379	1379	1379	1379	31
267	20231227	142000	153023765	1380	1382	1382	1380	2617
268	20231227	141900	149410337	1382	1384	1384	1382	706
269	20231227	141800	148433717	1388	1388	1388	1388	5
270	20231227	141700	148426777	1389	1389	1389	1389	0
271	20231227	141600	148426777	1389	1389	1389	1389	40
272	20231227	141500	148371217	1389	1389	1389	1389	0
273	20231227	141400	148371217	1389	1389	1389	1389	0
274	20231227	141300	148371217	1389	1389	1389	1389	0
275	20231227	141200	148371217	1389	1389	1389	1389	0
276	20231227	141100	148371217	1389	1389	1389	1389	0
277	20231227	141000	148371217	1389	1389	1389	1389	0
278	20231227	140900	148371217	1389	1389	1389	1389	0
279	20231227	140800	148371217	1389	1389	1389	1389	0
280	20231227	140700	148371217	1389	1389	1389	1389	7
281	20231227	140600	148361494	1389	1389	1389	1389	0
282	20231227	140500	148361494	1389	1389	1389	1389	0
283	20231227	140400	148361494	1389	1389	1389	1389	0
284	20231227	140300	148361494	1389	1389	1389	1389	0
285	20231227	140200	148361494	1389	1389	1389	1389	0
286	20231227	140100	148361494	1389	1389	1389	1389	0
287	20231227	140000	148361494	1389	1389	1389	1389	0
288	20231227	135900	148361494	1389	1389	1389	1389	30
289	20231227	135800	148319824	1389	1389	1389	1389	0
290	20231227	135700	148319824	1389	1389	1389	1389	0
291	20231227	135600	148319824	1389	1389	1389	1389	0
292	20231227	135500	148319824	1389	1389	1389	1389	3
293	20231227	135400	148315657	1389	1389	1389	1389	0
294	20231227	135300	148315657	1389	1389	1389	1389	2
295	20231227	135200	148312879	1384	1384	1384	1384	0
296	20231227	135100	148312879	1384	1384	1384	1384	60
297	20231227	135000	148229839	1389	1389	1389	1389	1
298	20231227	134900	148228450	1384	1384	1384	1384	0
299	20231227	134800	148228450	1384	1384	1384	1384	0
300	20231227	134700	148228450	1384	1384	1384	1384	0
301	20231227	134600	148228450	1384	1384	1384	1384	0
302	20231227	134500	148228450	1384	1390	1390	1384	4
303	20231227	134400	148222908	1383	1383	1383	1383	0
304	20231227	134300	148222908	1383	1383	1383	1383	0
305	20231227	134200	148222908	1383	1383	1383	1383	0
306	20231227	134100	148222908	1383	1383	1383	1383	0
307	20231227	134000	148222908	1383	1383	1383	1383	0
308	20231227	133900	148222908	1383	1383	1383	1383	250
309	20231227	133800	147877158	1391	1391	1391	1391	0
310	20231227	133700	147877158	1391	1391	1391	1391	0
311	20231227	133600	147877158	1391	1391	1391	1391	0
312	20231227	133500	147877158	1391	1391	1391	1391	0
313	20231227	133400	147877158	1391	1391	1391	1391	0
314	20231227	133300	147877158	1391	1391	1391	1391	0
315	20231227	133200	147877158	1391	1391	1391	1391	0
316	20231227	133100	147877158	1391	1391	1391	1391	0
317	20231227	133000	147877158	1391	1391	1391	1391	6
318	20231227	132900	147868812	1391	1390	1391	1390	309
319	20231227	132800	147439294	1390	1390	1390	1390	1
320	20231227	132700	147437904	1390	1390	1390	1390	0
321	20231227	132600	147437904	1390	1390	1390	1390	0
322	20231227	132500	147437904	1390	1390	1390	1390	3
323	20231227	132400	147433734	1382	1382	1382	1382	0
324	20231227	132300	147433734	1382	1382	1382	1382	0
325	20231227	132200	147433734	1382	1382	1382	1382	0
326	20231227	132100	147433734	1382	1382	1382	1382	1000
327	20231227	132000	146051734	1382	1382	1382	1382	0
328	20231227	131900	146051734	1382	1382	1382	1382	1
329	20231227	131800	146050352	1382	1382	1382	1382	0
330	20231227	131700	146050352	1382	1382	1382	1382	10
331	20231227	131600	146036532	1382	1382	1382	1382	49
332	20231227	131500	145968814	1382	1382	1382	1382	30
333	20231227	131400	145927354	1390	1390	1390	1390	0
334	20231227	131300	145927354	1390	1390	1390	1390	0
335	20231227	131200	145927354	1390	1390	1390	1390	0
336	20231227	131100	145927354	1390	1390	1390	1390	0
337	20231227	131000	145927354	1390	1390	1390	1390	0
338	20231227	130900	145927354	1390	1390	1390	1390	0
339	20231227	130800	145927354	1390	1390	1390	1390	20
340	20231227	130700	145899554	1390	1390	1390	1390	19
341	20231227	130600	145873144	1381	1381	1381	1381	0
342	20231227	130500	145873144	1381	1389	1389	1381	5000
343	20231227	130400	138954769	1390	1390	1390	1390	380
344	20231227	130300	138426569	1390	1390	1390	1390	0
345	20231227	130200	138426569	1390	1390	1390	1390	0
346	20231227	130100	138426569	1390	1390	1390	1390	1
347	20231227	130000	138425179	1390	1390	1390	1390	0
348	20231227	125900	138425179	1390	1390	1390	1390	0
349	20231227	125800	138425179	1390	1390	1390	1390	0
350	20231227	125700	138425179	1390	1390	1390	1390	100
351	20231227	125600	138286179	1390	1390	1390	1390	0
352	20231227	125500	138286179	1390	1390	1390	1390	0
353	20231227	125400	138286179	1390	1390	1390	1390	0
354	20231227	125300	138286179	1390	1390	1390	1390	0
355	20231227	125200	138286179	1390	1390	1390	1390	0
356	20231227	125100	138286179	1390	1390	1390	1390	1
357	20231227	125000	138284789	1385	1385	1385	1385	0
358	20231227	124900	138284789	1385	1385	1385	1385	0
359	20231227	124800	138284789	1385	1385	1385	1385	0
360	20231227	124700	138284789	1385	1385	1385	1385	0
361	20231227	124600	138284789	1385	1385	1385	1385	0
362	20231227	124500	138284789	1385	1390	1390	1385	8595
363	20231227	124400	126379403	1386	1390	1390	1386	250
364	20231227	124300	126032663	1387	1387	1387	1387	0
365	20231227	124200	126032663	1387	1387	1387	1387	0
366	20231227	124100	126032663	1387	1387	1387	1387	0
367	20231227	124000	126032663	1387	1387	1387	1387	0
368	20231227	123900	126032663	1387	1387	1387	1387	0
369	20231227	123800	126032663	1387	1387	1387	1387	215
370	20231227	123700	125734458	1387	1390	1390	1387	1000
371	20231227	123600	124347455	1387	1390	1390	1387	100
372	20231227	123500	124208752	1387	1387	1387	1387	0
373	20231227	123400	124208752	1387	1387	1387	1387	0
374	20231227	123300	124208752	1387	1387	1387	1387	0
375	20231227	123200	124208752	1387	1387	1387	1387	0
376	20231227	123100	124208752	1387	1387	1387	1387	0
377	20231227	123000	124208752	1387	1387	1387	1387	0
378	20231227	122900	124208752	1387	1387	1387	1387	0
379	20231227	122800	124208752	1387	1390	1390	1387	520
380	20231227	122700	123487449	1387	1387	1387	1387	0
381	20231227	122600	123487449	1387	1387	1387	1387	0
382	20231227	122500	123487449	1387	1387	1387	1387	0
383	20231227	122400	123487449	1387	1388	1388	1387	1274
384	20231227	122300	121719817	1392	1392	1392	1392	21
385	20231227	122200	121690585	1392	1392	1392	1392	16
386	20231227	122100	121668313	1392	1392	1392	1392	15
387	20231227	122000	121647433	1392	1392	1392	1392	0
388	20231227	121900	121647433	1392	1392	1392	1392	152
389	20231227	121800	121435849	1392	1392	1392	1392	2
390	20231227	121700	121433065	1387	1387	1387	1387	0
391	20231227	121600	121433065	1387	1387	1387	1387	0
392	20231227	121500	121433065	1387	1387	1387	1387	0
393	20231227	121400	121433065	1387	1387	1387	1387	0
394	20231227	121300	121433065	1387	1387	1387	1387	295
395	20231227	121200	121023900	1387	1387	1387	1387	205
396	20231227	121100	120739565	1392	1392	1392	1392	0
397	20231227	121000	120739565	1392	1392	1392	1392	0
398	20231227	120900	120739565	1392	1392	1392	1392	1
399	20231227	120800	120738173	1393	1393	1393	1393	0
400	20231227	120700	120738173	1393	1393	1393	1393	0
401	20231227	120600	120738173	1393	1393	1393	1393	2
402	20231227	120500	120735387	1394	1394	1394	1394	0
403	20231227	120400	120735387	1394	1394	1394	1394	0
404	20231227	120300	120735387	1394	1394	1394	1394	0
405	20231227	120200	120735387	1394	1394	1394	1394	0
406	20231227	120100	120735387	1394	1394	1394	1394	0
407	20231227	120000	120735387	1394	1394	1394	1394	0
408	20231227	115900	120735387	1394	1394	1394	1394	0
409	20231227	115800	120735387	1394	1394	1394	1394	0
410	20231227	115700	120735387	1394	1394	1394	1394	0
411	20231227	115600	120735387	1394	1394	1394	1394	0
412	20231227	115500	120735387	1394	1394	1394	1394	0
413	20231227	115400	120735387	1394	1394	1394	1394	0
414	20231227	115300	120735387	1394	1394	1394	1394	0
415	20231227	115200	120735387	1394	1394	1394	1394	0
416	20231227	115100	120735387	1394	1394	1394	1394	50
417	20231227	115000	120665687	1394	1393	1394	1393	30
418	20231227	114900	120623870	1395	1395	1395	1395	0
419	20231227	114800	120623870	1395	1395	1395	1395	0
420	20231227	114700	120623870	1395	1395	1395	1395	0
421	20231227	114600	120623870	1395	1395	1395	1395	0
422	20231227	114500	120623870	1395	1395	1395	1395	0
423	20231227	114400	120623870	1395	1386	1395	1386	19
424	20231227	114300	120597446	1386	1386	1386	1386	166
425	20231227	114200	120367370	1386	1386	1386	1386	0
426	20231227	114100	120367370	1386	1386	1386	1386	365
427	20231227	114000	119861480	1390	1390	1390	1390	260
428	20231227	113900	119500080	1395	1395	1395	1395	0
429	20231227	113800	119500080	1395	1395	1395	1395	0
430	20231227	113700	119500080	1395	1395	1395	1395	0
431	20231227	113600	119500080	1395	1395	1395	1395	0
432	20231227	113500	119500080	1395	1395	1395	1395	10
433	20231227	113400	119486130	1395	1395	1395	1395	0
434	20231227	113300	119486130	1395	1395	1395	1395	0
435	20231227	113200	119486130	1395	1395	1395	1395	0
436	20231227	113100	119486130	1395	1385	1395	1385	2
437	20231227	113000	119483350	1386	1386	1386	1386	0
438	20231227	112900	119483350	1386	1386	1386	1386	2996
439	20231227	112800	115330894	1386	1387	1387	1386	4
440	20231227	112700	115325349	1386	1386	1386	1386	300
441	20231227	112600	114909549	1385	1388	1388	1385	1100
442	20231227	112500	113383936	1386	1386	1386	1386	50
443	20231227	112400	113314636	1386	1390	1390	1386	1273
444	20231227	112300	111549293	1396	1396	1396	1396	0
445	20231227	112200	111549293	1396	1396	1396	1396	20
446	20231227	112100	111521373	1390	1390	1390	1390	0
447	20231227	112000	111521373	1390	1390	1390	1390	0
448	20231227	111900	111521373	1390	1393	1393	1390	4020
449	20231227	111800	105932352	1396	1396	1396	1396	0
450	20231227	111700	105932352	1396	1396	1396	1396	0
451	20231227	111600	105932352	1396	1394	1396	1394	8823
452	20231227	111500	93631837	1390	1390	1390	1390	0
453	20231227	111400	93631837	1390	1390	1390	1390	841
454	20231227	111300	92462847	1390	1390	1390	1390	2900
455	20231227	111200	88431847	1389	1389	1389	1389	0
456	20231227	111100	88431847	1389	1389	1389	1389	0
457	20231227	111000	88431847	1389	1389	1389	1389	0
458	20231227	110900	88431847	1389	1389	1389	1389	574
459	20231227	110800	87634561	1389	1389	1389	1389	1
460	20231227	110700	87633172	1385	1387	1387	1385	500
461	20231227	110600	86940360	1389	1395	1395	1389	535
462	20231227	110500	86196710	1395	1395	1395	1395	0
463	20231227	110400	86196710	1395	1395	1395	1395	0
464	20231227	110300	86196710	1395	1395	1395	1395	0
465	20231227	110200	86196710	1395	1395	1395	1395	0
466	20231227	110100	86196710	1395	1395	1395	1395	0
467	20231227	110000	86196710	1395	1395	1395	1395	54
468	20231227	105900	86121380	1395	1395	1395	1395	0
469	20231227	105800	86121380	1395	1395	1395	1395	35
470	20231227	105700	86072555	1395	1395	1395	1395	0
471	20231227	105600	86072555	1395	1395	1395	1395	0
472	20231227	105500	86072555	1395	1395	1395	1395	500
473	20231227	105400	85375055	1395	1395	1395	1395	0
474	20231227	105300	85375055	1395	1395	1395	1395	0
475	20231227	105200	85375055	1395	1395	1395	1395	0
476	20231227	105100	85375055	1395	1395	1395	1395	1
477	20231227	105000	85373660	1390	1395	1395	1390	47
478	20231227	104900	85308325	1396	1396	1396	1396	0
479	20231227	104800	85308325	1396	1396	1396	1396	71
480	20231227	104700	85209209	1390	1390	1390	1390	0
481	20231227	104600	85209209	1390	1390	1390	1390	835
482	20231227	104500	84048559	1389	1389	1389	1389	0
483	20231227	104400	84048559	1389	1389	1389	1389	0
484	20231227	104300	84048559	1389	1389	1389	1389	0
485	20231227	104200	84048559	1389	1389	1389	1389	0
486	20231227	104100	84048559	1389	1389	1389	1389	0
487	20231227	104000	84048559	1389	1389	1389	1389	500
488	20231227	103900	83354059	1389	1389	1389	1389	1258
489	20231227	103800	81606697	1389	1389	1389	1389	1535
490	20231227	103700	79474582	1389	1395	1395	1389	3380
491	20231227	103600	74770380	1395	1395	1395	1395	0
492	20231227	103500	74770380	1395	1395	1395	1395	500
493	20231227	103400	74072880	1395	1395	1395	1395	110
494	20231227	103300	73919430	1395	1395	1395	1395	0
495	20231227	103200	73919430	1395	1395	1395	1395	0
496	20231227	103100	73919430	1395	1395	1395	1395	1
497	20231227	103000	73918035	1399	1398	1399	1398	1000
498	20231227	102900	72519501	1398	1398	1398	1398	0
499	20231227	102800	72519501	1398	1398	1398	1398	0
500	20231227	102700	72519501	1398	1398	1398	1398	62
501	20231227	102600	72432825	1398	1398	1398	1398	0
502	20231227	102500	72432825	1398	1398	1398	1398	2
503	20231227	102400	72430029	1399	1399	1399	1399	0
504	20231227	102300	72430029	1399	1399	1399	1399	0
505	20231227	102200	72430029	1399	1399	1399	1399	400
506	20231227	102100	71870429	1395	1395	1395	1395	0
507	20231227	102000	71870429	1395	1395	1395	1395	0
508	20231227	101900	71870429	1395	1395	1395	1395	0
509	20231227	101800	71870429	1395	1395	1395	1395	0
510	20231227	101700	71870429	1395	1395	1395	1395	0
511	20231227	101600	71870429	1395	1395	1395	1395	0
512	20231227	101500	71870429	1395	1395	1395	1395	0
513	20231227	101400	71870429	1395	1395	1395	1395	0
514	20231227	101300	71870429	1395	1395	1395	1395	0
515	20231227	101200	71870429	1395	1395	1395	1395	0
516	20231227	101100	71870429	1395	1395	1395	1395	0
517	20231227	101000	71870429	1395	1395	1395	1395	5
518	20231227	100900	71863454	1395	1395	1395	1395	2
519	20231227	100800	71860664	1396	1398	1398	1396	104
520	20231227	100700	71715278	1399	1399	1399	1399	100
521	20231227	100600	71575378	1399	1399	1399	1399	1
522	20231227	100500	71573979	1396	1396	1396	1396	0
523	20231227	100400	71573979	1396	1396	1396	1396	1
524	20231227	100300	71572583	1400	1400	1400	1400	0
525	20231227	100200	71572583	1400	1400	1400	1400	0
526	20231227	100100	71572583	1400	1400	1400	1400	0
527	20231227	100000	71572583	1400	1399	1400	1399	500
528	20231227	095900	70872931	1399	1399	1399	1399	0
529	20231227	095800	70872931	1399	1398	1399	1391	333
530	20231227	095700	70407605	1391	1400	1400	1391	13
531	20231227	095600	70389504	1400	1400	1400	1400	100
532	20231227	095500	70249504	1389	1389	1389	1389	679
533	20231227	095400	69306373	1389	1389	1389	1389	1
534	20231227	095300	69304984	1404	1404	1404	1328	20635
535	20231227	095200	40955725	1400	1400	1400	1400	0
536	20231227	095100	40955725	1400	1400	1400	1400	727
537	20231227	095000	39937925	1400	1400	1400	1400	1000
538	20231227	094900	38537925	1397	1399	1399	1397	150
539	20231227	094800	38328362	1399	1399	1399	1399	20
540	20231227	094700	38300382	1399	1399	1399	1399	80
541	20231227	094600	38188462	1400	1400	1400	1400	0
542	20231227	094500	38188462	1400	1400	1400	1400	503
543	20231227	094400	37484262	1403	1405	1405	1395	4695
544	20231227	094300	30918003	1405	1404	1405	1402	120
545	20231227	094200	30749716	1405	1405	1405	1405	1
546	20231227	094100	30748311	1406	1406	1406	1406	0
547	20231227	094000	30748311	1406	1406	1406	1406	14
548	20231227	093900	30728627	1404	1404	1404	1404	0
549	20231227	093800	30728627	1404	1405	1405	1404	2
550	20231227	093700	30725818	1406	1406	1406	1406	5
551	20231227	093600	30718788	1406	1408	1408	1406	2
552	20231227	093500	30715974	1406	1406	1406	1406	0
553	20231227	093400	30715974	1406	1406	1406	1406	1
554	20231227	093300	30714568	1407	1407	1407	1407	1
555	20231227	093200	30713161	1409	1409	1409	1409	0
556	20231227	093100	30713161	1409	1409	1409	1409	0
557	20231227	093000	30713161	1409	1407	1409	1407	24
558	20231227	092900	30679347	1409	1409	1409	1409	0
559	20231227	092800	30679347	1409	1409	1409	1409	0
560	20231227	092700	30679347	1409	1409	1409	1409	0
561	20231227	092600	30679347	1409	1400	1409	1400	64
562	20231227	092500	30589666	1400	1400	1400	1400	0
563	20231227	092400	30589666	1400	1400	1400	1400	0
564	20231227	092300	30589666	1400	1399	1400	1399	7063
565	20231227	092200	20701530	1398	1397	1398	1397	1498
566	20231227	092100	18607331	1398	1399	1399	1398	1613
567	20231227	092000	16352273	1399	1399	1399	1399	1052
568	20231227	091900	14880525	1398	1399	1399	1398	621
569	20231227	091800	14012157	1399	1399	1399	1399	0
570	20231227	091700	14012157	1399	1400	1400	1399	891
571	20231227	091600	12764763	1399	1407	1407	1399	4240
572	20231227	091500	6826562	1410	1410	1410	1410	5
573	20231227	091400	6819512	1409	1410	1410	1408	830
574	20231227	091300	5650869	1408	1408	1408	1408	203
575	20231227	091200	5365045	1412	1412	1412	1412	3
576	20231227	091100	5360809	1412	1412	1412	1412	0
577	20231227	091000	5360809	1412	1412	1412	1412	725
578	20231227	090900	4337109	1412	1412	1412	1412	0
579	20231227	090800	4337109	1412	1412	1412	1412	0
580	20231227	090700	4337109	1412	1412	1412	1412	0
581	20231227	090600	4337109	1412	1412	1412	1412	205
582	20231227	090500	4047649	1412	1411	1412	1411	354
583	20231227	090400	3547857	1411	1410	1412	1409	108
584	20231227	090300	3395614	1413	1410	1413	1410	310
585	20231227	090200	2957602	1410	1407	1411	1407	11
586	20231227	090100	2942100	1401	1401	1401	1401	691
587	20231227	090000	1974009	1401	1401	1401	1401	1409