KissMeData/000180/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	183000	166917869	1873	1873	1873	1873	1497
3	20231227	182900	166917869	1873	1873	1873	1873	0
4	20231227	182800	166917869	1873	1873	1873	1873	0
5	20231227	182700	166917869	1873	1873	1873	1873	0
6	20231227	182600	166917869	1873	1873	1873	1873	0
7	20231227	182500	166917869	1873	1873	1873	1873	0
8	20231227	182400	166917869	1873	1873	1873	1873	0
9	20231227	182300	166917869	1873	1873	1873	1873	0
10	20231227	182200	166917869	1873	1873	1873	1873	0
11	20231227	182100	166917869	1873	1873	1873	1873	0
12	20231227	182000	166917869	1873	1873	1873	1873	0
13	20231227	181900	166917869	1873	1873	1873	1873	0
14	20231227	181800	166917869	1873	1873	1873	1873	0
15	20231227	181700	166917869	1873	1873	1873	1873	0
16	20231227	181600	166917869	1873	1873	1873	1873	0
17	20231227	181500	166917869	1873	1873	1873	1873	0
18	20231227	181400	166917869	1873	1873	1873	1873	0
19	20231227	181300	166917869	1873	1873	1873	1873	0
20	20231227	181200	166917869	1873	1873	1873	1873	0
21	20231227	181100	166917869	1873	1873	1873	1873	0
22	20231227	181000	166917869	1873	1873	1873	1873	0
23	20231227	180900	166917869	1873	1873	1873	1873	0
24	20231227	180800	166917869	1873	1873	1873	1873	0
25	20231227	180700	166917869	1873	1873	1873	1873	0
26	20231227	180600	166917869	1873	1873	1873	1873	0
27	20231227	180500	166917869	1873	1873	1873	1873	0
28	20231227	180400	166917869	1873	1873	1873	1873	0
29	20231227	180300	166917869	1873	1873	1873	1873	0
30	20231227	180200	166917869	1873	1873	1873	1873	0
31	20231227	180100	166917869	1873	1873	1873	1873	0
32	20231227	180000	166917869	1873	1873	1873	1873	1497
33	20231227	175900	166917869	1873	1873	1873	1873	0
34	20231227	175800	166917869	1873	1873	1873	1873	0
35	20231227	175700	166917869	1873	1873	1873	1873	0
36	20231227	175600	166917869	1873	1873	1873	1873	0
37	20231227	175500	166917869	1873	1873	1873	1873	0
38	20231227	175400	166917869	1873	1873	1873	1873	0
39	20231227	175300	166917869	1873	1873	1873	1873	0
40	20231227	175200	166917869	1873	1873	1873	1873	0
41	20231227	175100	166917869	1873	1873	1873	1873	0
42	20231227	175000	166917869	1873	1873	1873	1873	0
43	20231227	174900	166917869	1873	1873	1873	1873	0
44	20231227	174800	166917869	1873	1873	1873	1873	0
45	20231227	174700	166917869	1873	1873	1873	1873	0
46	20231227	174600	166917869	1873	1873	1873	1873	0
47	20231227	174500	166917869	1873	1873	1873	1873	0
48	20231227	174400	166917869	1873	1873	1873	1873	0
49	20231227	174300	166917869	1873	1873	1873	1873	0
50	20231227	174200	166917869	1873	1873	1873	1873	0
51	20231227	174100	166917869	1873	1873	1873	1873	0
52	20231227	174000	166917869	1873	1873	1873	1873	0
53	20231227	173900	166917869	1873	1873	1873	1873	0
54	20231227	173800	166917869	1873	1873	1873	1873	0
55	20231227	173700	166917869	1873	1873	1873	1873	0
56	20231227	173600	166917869	1873	1873	1873	1873	0
57	20231227	173500	166917869	1873	1873	1873	1873	0
58	20231227	173400	166917869	1873	1873	1873	1873	0
59	20231227	173300	166917869	1873	1873	1873	1873	0
60	20231227	173200	166917869	1873	1873	1873	1873	0
61	20231227	173100	166917869	1873	1873	1873	1873	0
62	20231227	173000	166917869	1873	1873	1873	1873	1497
63	20231227	172900	166917869	1873	1873	1873	1873	0
64	20231227	172800	166917869	1873	1873	1873	1873	0
65	20231227	172700	166917869	1873	1873	1873	1873	0
66	20231227	172600	166917869	1873	1873	1873	1873	0
67	20231227	172500	166917869	1873	1873	1873	1873	0
68	20231227	172400	166917869	1873	1873	1873	1873	0
69	20231227	172300	166917869	1873	1873	1873	1873	0
70	20231227	172200	166917869	1873	1873	1873	1873	0
71	20231227	172100	166917869	1873	1873	1873	1873	0
72	20231227	172000	166917869	1873	1873	1873	1873	0
73	20231227	171900	166917869	1873	1873	1873	1873	0
74	20231227	171800	166917869	1873	1873	1873	1873	0
75	20231227	171700	166917869	1873	1873	1873	1873	0
76	20231227	171600	166917869	1873	1873	1873	1873	0
77	20231227	171500	166917869	1873	1873	1873	1873	0
78	20231227	171400	166917869	1873	1873	1873	1873	0
79	20231227	171300	166917869	1873	1873	1873	1873	0
80	20231227	171200	166917869	1873	1873	1873	1873	0
81	20231227	171100	166917869	1873	1873	1873	1873	0
82	20231227	171000	166917869	1873	1873	1873	1873	0
83	20231227	170900	166917869	1873	1873	1873	1873	0
84	20231227	170800	166917869	1873	1873	1873	1873	0
85	20231227	170700	166917869	1873	1873	1873	1873	0
86	20231227	170600	166917869	1873	1873	1873	1873	0
87	20231227	170500	166917869	1873	1873	1873	1873	0
88	20231227	170400	166917869	1873	1873	1873	1873	0
89	20231227	170300	166917869	1873	1873	1873	1873	0
90	20231227	170200	166917869	1873	1873	1873	1873	0
91	20231227	170100	166917869	1873	1873	1873	1873	0
92	20231227	170000	166917869	1873	1873	1873	1873	1497
93	20231227	165900	166917869	1873	1873	1873	1873	0
94	20231227	165800	166917869	1873	1873	1873	1873	0
95	20231227	165700	166917869	1873	1873	1873	1873	0
96	20231227	165600	166917869	1873	1873	1873	1873	0
97	20231227	165500	166917869	1873	1873	1873	1873	0
98	20231227	165400	166917869	1873	1873	1873	1873	0
99	20231227	165300	166917869	1873	1873	1873	1873	0
100	20231227	165200	166917869	1873	1873	1873	1873	0
101	20231227	165100	166917869	1873	1873	1873	1873	0
102	20231227	165000	166917869	1873	1873	1873	1873	0
103	20231227	164900	166917869	1873	1873	1873	1873	0
104	20231227	164800	166917869	1873	1873	1873	1873	0
105	20231227	164700	166917869	1873	1873	1873	1873	0
106	20231227	164600	166917869	1873	1873	1873	1873	0
107	20231227	164500	166917869	1873	1873	1873	1873	0
108	20231227	164400	166917869	1873	1873	1873	1873	0
109	20231227	164300	166917869	1873	1873	1873	1873	0
110	20231227	164200	166917869	1873	1873	1873	1873	0
111	20231227	164100	166917869	1873	1873	1873	1873	0
112	20231227	164000	166917869	1873	1873	1873	1873	0
113	20231227	163900	166917869	1873	1873	1873	1873	0
114	20231227	163800	166917869	1873	1873	1873	1873	0
115	20231227	163700	166917869	1873	1873	1873	1873	0
116	20231227	163600	166917869	1873	1873	1873	1873	0
117	20231227	163500	166917869	1873	1873	1873	1873	0
118	20231227	163400	166917869	1873	1873	1873	1873	0
119	20231227	163300	166917869	1873	1873	1873	1873	0
120	20231227	163200	166917869	1873	1873	1873	1873	0
121	20231227	163100	166917869	1873	1873	1873	1873	0
122	20231227	163000	166917869	1873	1873	1873	1873	1497
123	20231227	162900	166917869	1873	1873	1873	1873	0
124	20231227	162800	166917869	1873	1873	1873	1873	0
125	20231227	162700	166917869	1873	1873	1873	1873	0
126	20231227	162600	166917869	1873	1873	1873	1873	0
127	20231227	162500	166917869	1873	1873	1873	1873	0
128	20231227	162400	166917869	1873	1873	1873	1873	0
129	20231227	162300	166917869	1873	1873	1873	1873	0
130	20231227	162200	166917869	1873	1873	1873	1873	0
131	20231227	162100	166917869	1873	1873	1873	1873	0
132	20231227	162000	166917869	1873	1873	1873	1873	0
133	20231227	161900	166917869	1873	1873	1873	1873	0
134	20231227	161800	166917869	1873	1873	1873	1873	0
135	20231227	161700	166917869	1873	1873	1873	1873	0
136	20231227	161600	166917869	1873	1873	1873	1873	0
137	20231227	161500	166917869	1873	1873	1873	1873	0
138	20231227	161400	166917869	1873	1873	1873	1873	0
139	20231227	161300	166917869	1873	1873	1873	1873	0
140	20231227	161200	166917869	1873	1873	1873	1873	0
141	20231227	161100	166917869	1873	1873	1873	1873	0
142	20231227	161000	166917869	1873	1873	1873	1873	0
143	20231227	160900	166917869	1873	1873	1873	1873	0
144	20231227	160800	166917869	1873	1873	1873	1873	0
145	20231227	160700	166917869	1873	1873	1873	1873	0
146	20231227	160600	166917869	1873	1873	1873	1873	0
147	20231227	160500	166917869	1873	1873	1873	1873	0
148	20231227	160400	166917869	1873	1873	1873	1873	0
149	20231227	160300	166917869	1873	1873	1873	1873	0
150	20231227	160200	166917869	1873	1873	1873	1873	0
151	20231227	160100	166917869	1873	1873	1873	1873	0
152	20231227	160000	166917869	1873	1873	1873	1873	1497
153	20231227	155900	166917869	1873	1873	1873	1873	0
154	20231227	155800	166917869	1873	1873	1873	1873	0
155	20231227	155700	166917869	1873	1873	1873	1873	0
156	20231227	155600	166917869	1873	1873	1873	1873	0
157	20231227	155500	166917869	1873	1873	1873	1873	0
158	20231227	155400	166917869	1873	1873	1873	1873	0
159	20231227	155300	166917869	1873	1873	1873	1873	0
160	20231227	155200	166917869	1873	1873	1873	1873	0
161	20231227	155100	166917869	1873	1873	1873	1873	0
162	20231227	155000	166917869	1873	1873	1873	1873	0
163	20231227	154900	166917869	1873	1873	1873	1873	0
164	20231227	154800	166917869	1873	1873	1873	1873	0
165	20231227	154700	166917869	1873	1873	1873	1873	0
166	20231227	154600	166917869	1873	1873	1873	1873	0
167	20231227	154500	166917869	1873	1873	1873	1873	0
168	20231227	154400	166917869	1873	1873	1873	1873	0
169	20231227	154300	166917869	1873	1873	1873	1873	0
170	20231227	154200	166917869	1873	1873	1873	1873	0
171	20231227	154100	166917869	1873	1873	1873	1873	0
172	20231227	154000	166917869	1873	1873	1873	1873	0
173	20231227	153900	166917869	1873	1873	1873	1873	0
174	20231227	153800	166917869	1873	1873	1873	1873	0
175	20231227	153700	166917869	1873	1873	1873	1873	0
176	20231227	153600	166917869	1873	1873	1873	1873	0
177	20231227	153500	166917869	1873	1873	1873	1873	0
178	20231227	153400	166917869	1873	1873	1873	1873	0
179	20231227	153300	166917869	1873	1873	1873	1873	0
180	20231227	153200	166917869	1873	1873	1873	1873	0
181	20231227	153100	166917869	1873	1873	1873	1873	0
182	20231227	153000	166917869	1873	1873	1873	1873	2994
183	20231227	152900	164113988	1866	1866	1866	1866	0
184	20231227	152800	164113988	1866	1866	1866	1866	0
185	20231227	152700	164113988	1866	1866	1866	1866	0
186	20231227	152600	164113988	1866	1866	1866	1866	0
187	20231227	152500	164113988	1866	1866	1866	1866	0
188	20231227	152400	164113988	1866	1866	1866	1866	0
189	20231227	152300	164113988	1866	1866	1866	1866	0
190	20231227	152200	164113988	1866	1866	1866	1866	0
191	20231227	152100	164113988	1866	1866	1866	1866	0
192	20231227	152000	164113988	1866	1866	1866	1866	0
193	20231227	151900	164113988	1866	1866	1866	1866	5
194	20231227	151800	164104658	1866	1866	1866	1866	0
195	20231227	151700	164104658	1866	1866	1866	1866	30
196	20231227	151600	164048678	1866	1866	1866	1866	47
197	20231227	151500	163960976	1865	1865	1865	1865	0
198	20231227	151400	163960976	1865	1866	1866	1865	3653
199	20231227	151300	157148109	1866	1869	1869	1866	440
200	20231227	151200	156327066	1870	1870	1870	1870	1
201	20231227	151100	156325196	1869	1869	1869	1869	1
202	20231227	151000	156323327	1870	1870	1870	1870	0
203	20231227	150900	156323327	1870	1867	1870	1867	10
204	20231227	150800	156304642	1867	1867	1867	1867	0
205	20231227	150700	156304642	1867	1867	1867	1867	0
206	20231227	150600	156304642	1867	1867	1867	1867	0
207	20231227	150500	156304642	1867	1867	1867	1867	0
208	20231227	150400	156304642	1867	1867	1867	1867	22
209	20231227	150300	156263568	1866	1866	1866	1866	20
210	20231227	150200	156226248	1867	1867	1867	1867	0
211	20231227	150100	156226248	1867	1867	1867	1867	23
212	20231227	150000	156183307	1870	1870	1870	1870	0
213	20231227	145900	156183307	1870	1870	1870	1870	0
214	20231227	145800	156183307	1870	1870	1870	1870	51
215	20231227	145700	156087937	1869	1869	1869	1867	101
216	20231227	145600	155899182	1867	1867	1867	1867	2142
217	20231227	145500	151900068	1869	1869	1869	1869	0
218	20231227	145400	151900068	1869	1869	1869	1869	0
219	20231227	145300	151900068	1869	1869	1869	1869	0
220	20231227	145200	151900068	1869	1869	1869	1869	0
221	20231227	145100	151900068	1869	1869	1869	1869	0
222	20231227	145000	151900068	1869	1869	1869	1869	0
223	20231227	144900	151900068	1869	1868	1869	1867	295
224	20231227	144800	151349097	1866	1866	1866	1866	0
225	20231227	144700	151349097	1866	1866	1866	1866	0
226	20231227	144600	151349097	1866	1866	1866	1866	0
227	20231227	144500	151349097	1866	1866	1866	1866	0
228	20231227	144400	151349097	1866	1866	1866	1866	0
229	20231227	144300	151349097	1866	1866	1866	1866	7
230	20231227	144200	151336035	1866	1866	1866	1866	226
231	20231227	144100	150914319	1869	1869	1869	1869	0
232	20231227	144000	150914319	1869	1869	1869	1869	5
233	20231227	143900	150904974	1869	1869	1869	1869	48
234	20231227	143800	150815262	1870	1870	1870	1870	0
235	20231227	143700	150815262	1870	1870	1870	1870	0
236	20231227	143600	150815262	1870	1870	1870	1870	0
237	20231227	143500	150815262	1870	1870	1870	1870	0
238	20231227	143400	150815262	1870	1870	1870	1870	12
239	20231227	143300	150792822	1870	1870	1870	1870	100
240	20231227	143200	150605822	1870	1870	1870	1870	0
241	20231227	143100	150605822	1870	1870	1870	1870	27
242	20231227	143000	150555332	1869	1870	1870	1869	110
243	20231227	142900	150349732	1870	1870	1870	1870	0
244	20231227	142800	150349732	1870	1870	1870	1870	0
245	20231227	142700	150349732	1870	1870	1870	1870	0
246	20231227	142600	150349732	1870	1870	1870	1870	897
247	20231227	142500	148672342	1870	1870	1870	1870	0
248	20231227	142400	148672342	1870	1870	1870	1870	100
249	20231227	142300	148485342	1881	1881	1881	1881	32
250	20231227	142200	148425150	1881	1881	1881	1881	42
251	20231227	142100	148346148	1882	1882	1882	1882	0
252	20231227	142000	148346148	1882	1882	1882	1882	0
253	20231227	141900	148346148	1882	1882	1882	1882	0
254	20231227	141800	148346148	1882	1882	1882	1882	0
255	20231227	141700	148346148	1882	1882	1882	1882	0
256	20231227	141600	148346148	1882	1882	1882	1882	0
257	20231227	141500	148346148	1882	1882	1882	1882	0
258	20231227	141400	148346148	1882	1882	1882	1882	0
259	20231227	141300	148346148	1882	1882	1882	1882	0
260	20231227	141200	148346148	1882	1882	1882	1882	0
261	20231227	141100	148346148	1882	1882	1882	1882	0
262	20231227	141000	148346148	1882	1879	1882	1879	200
263	20231227	140900	147970174	1880	1880	1880	1880	0
264	20231227	140800	147970174	1880	1880	1880	1880	0
265	20231227	140700	147970174	1880	1879	1880	1879	300
266	20231227	140600	147406185	1880	1879	1880	1879	100
267	20231227	140500	147218186	1880	1880	1880	1880	10
268	20231227	140400	147199386	1873	1873	1873	1873	28
269	20231227	140300	147146942	1880	1880	1880	1880	0
270	20231227	140200	147146942	1880	1880	1880	1880	0
271	20231227	140100	147146942	1880	1880	1880	1880	0
272	20231227	140000	147146942	1880	1880	1880	1880	0
273	20231227	135900	147146942	1880	1880	1880	1880	0
274	20231227	135800	147146942	1880	1880	1880	1880	0
275	20231227	135700	147146942	1880	1880	1880	1880	2
276	20231227	135600	147143182	1869	1869	1869	1869	980
277	20231227	135500	145311562	1869	1869	1869	1869	0
278	20231227	135400	145311562	1869	1869	1869	1869	0
279	20231227	135300	145311562	1869	1869	1869	1869	0
280	20231227	135200	145311562	1869	1869	1869	1869	0
281	20231227	135100	145311562	1869	1869	1869	1869	1466
282	20231227	135000	142571608	1881	1881	1881	1881	0
283	20231227	134900	142571608	1881	1881	1881	1881	2
284	20231227	134800	142567846	1880	1880	1880	1880	95
285	20231227	134700	142389246	1880	1880	1880	1880	50
286	20231227	134600	142295246	1880	1880	1880	1880	0
287	20231227	134500	142295246	1880	1880	1880	1880	0
288	20231227	134400	142295246	1880	1880	1880	1880	0
289	20231227	134300	142295246	1880	1880	1880	1880	3044
290	20231227	134200	136572526	1881	1881	1881	1881	0
291	20231227	134100	136572526	1881	1881	1881	1881	0
292	20231227	134000	136572526	1881	1881	1881	1881	0
293	20231227	133900	136572526	1881	1881	1881	1881	0
294	20231227	133800	136572526	1881	1881	1881	1881	0
295	20231227	133700	136572526	1881	1881	1881	1881	0
296	20231227	133600	136572526	1881	1881	1881	1881	0
297	20231227	133500	136572526	1881	1881	1881	1881	0
298	20231227	133400	136572526	1881	1881	1881	1881	2
299	20231227	133300	136568764	1871	1871	1871	1871	0
300	20231227	133200	136568764	1871	1871	1871	1871	2
301	20231227	133100	136565022	1871	1871	1871	1871	0
302	20231227	133000	136565022	1871	1871	1871	1871	532
303	20231227	132900	135569650	1883	1883	1883	1883	0
304	20231227	132800	135569650	1883	1883	1883	1883	0
305	20231227	132700	135569650	1883	1883	1883	1883	0
306	20231227	132600	135569650	1883	1883	1883	1883	0
307	20231227	132500	135569650	1883	1883	1883	1883	0
308	20231227	132400	135569650	1883	1883	1883	1883	0
309	20231227	132300	135569650	1883	1883	1883	1883	0
310	20231227	132200	135569650	1883	1883	1883	1883	0
311	20231227	132100	135569650	1883	1883	1883	1883	0
312	20231227	132000	135569650	1883	1883	1883	1883	0
313	20231227	131900	135569650	1883	1883	1883	1883	0
314	20231227	131800	135569650	1883	1883	1883	1883	0
315	20231227	131700	135569650	1883	1883	1883	1883	0
316	20231227	131600	135569650	1883	1883	1883	1883	0
317	20231227	131500	135569650	1883	1883	1883	1883	0
318	20231227	131400	135569650	1883	1883	1883	1883	0
319	20231227	131300	135569650	1883	1883	1883	1883	0
320	20231227	131200	135569650	1883	1883	1883	1883	0
321	20231227	131100	135569650	1883	1883	1883	1883	3
322	20231227	131000	135564001	1866	1866	1866	1866	0
323	20231227	130900	135564001	1866	1866	1866	1866	0
324	20231227	130800	135564001	1866	1866	1866	1866	0
325	20231227	130700	135564001	1866	1881	1881	1866	288
326	20231227	130600	135025210	1881	1881	1881	1881	242
327	20231227	130500	134570008	1883	1883	1883	1883	0
328	20231227	130400	134570008	1883	1883	1883	1883	0
329	20231227	130300	134570008	1883	1883	1883	1883	0
330	20231227	130200	134570008	1883	1883	1883	1883	0
331	20231227	130100	134570008	1883	1883	1883	1883	0
332	20231227	130000	134570008	1883	1883	1883	1883	0
333	20231227	125900	134570008	1883	1883	1883	1883	0
334	20231227	125800	134570008	1883	1883	1883	1883	0
335	20231227	125700	134570008	1883	1883	1883	1883	0
336	20231227	125600	134570008	1883	1883	1883	1883	0
337	20231227	125500	134570008	1883	1883	1883	1883	0
338	20231227	125400	134570008	1883	1883	1883	1883	0
339	20231227	125300	134570008	1883	1883	1883	1883	0
340	20231227	125200	134570008	1883	1883	1883	1883	0
341	20231227	125100	134570008	1883	1883	1883	1883	0
342	20231227	125000	134570008	1883	1883	1883	1883	0
343	20231227	124900	134570008	1883	1881	1883	1881	31
344	20231227	124800	134511667	1881	1881	1881	1881	0
345	20231227	124700	134511667	1881	1881	1881	1881	0
346	20231227	124600	134511667	1881	1881	1881	1881	211
347	20231227	124500	134114776	1881	1881	1881	1881	0
348	20231227	124400	134114776	1881	1881	1881	1881	0
349	20231227	124300	134114776	1881	1881	1881	1881	2
350	20231227	124200	134111014	1883	1883	1883	1883	0
351	20231227	124100	134111014	1883	1883	1883	1883	0
352	20231227	124000	134111014	1883	1883	1883	1883	0
353	20231227	123900	134111014	1883	1883	1883	1883	0
354	20231227	123800	134111014	1883	1883	1883	1883	0
355	20231227	123700	134111014	1883	1883	1883	1883	0
356	20231227	123600	134111014	1883	1883	1883	1883	0
357	20231227	123500	134111014	1883	1883	1883	1883	0
358	20231227	123400	134111014	1883	1883	1883	1883	0
359	20231227	123300	134111014	1883	1883	1883	1883	0
360	20231227	123200	134111014	1883	1883	1883	1883	0
361	20231227	123100	134111014	1883	1883	1883	1883	0
362	20231227	123000	134111014	1883	1883	1883	1883	0
363	20231227	122900	134111014	1883	1883	1883	1883	0
364	20231227	122800	134111014	1883	1883	1883	1883	1
365	20231227	122700	134109131	1883	1883	1883	1883	18
366	20231227	122600	134075237	1883	1883	1883	1883	0
367	20231227	122500	134075237	1883	1883	1883	1883	0
368	20231227	122400	134075237	1883	1883	1883	1883	0
369	20231227	122300	134075237	1883	1883	1883	1883	0
370	20231227	122200	134075237	1883	1883	1883	1883	0
371	20231227	122100	134075237	1883	1883	1883	1883	0
372	20231227	122000	134075237	1883	1883	1883	1883	0
373	20231227	121900	134075237	1883	1883	1883	1883	0
374	20231227	121800	134075237	1883	1883	1883	1883	0
375	20231227	121700	134075237	1883	1883	1883	1883	0
376	20231227	121600	134075237	1883	1883	1883	1883	0
377	20231227	121500	134075237	1883	1883	1883	1883	0
378	20231227	121400	134075237	1883	1883	1883	1883	0
379	20231227	121300	134075237	1883	1883	1883	1883	0
380	20231227	121200	134075237	1883	1883	1883	1883	502
381	20231227	121100	133129971	1881	1881	1881	1881	0
382	20231227	121000	133129971	1881	1881	1881	1881	0
383	20231227	120900	133129971	1881	1881	1881	1881	0
384	20231227	120800	133129971	1881	1881	1881	1881	0
385	20231227	120700	133129971	1881	1881	1881	1881	38
386	20231227	120600	133058493	1883	1883	1883	1883	0
387	20231227	120500	133058493	1883	1883	1883	1883	0
388	20231227	120400	133058493	1883	1883	1883	1883	0
389	20231227	120300	133058493	1883	1883	1883	1883	0
390	20231227	120200	133058493	1883	1883	1883	1883	0
391	20231227	120100	133058493	1883	1883	1883	1883	0
392	20231227	120000	133058493	1883	1883	1883	1883	0
393	20231227	115900	133058493	1883	1883	1883	1883	0
394	20231227	115800	133058493	1883	1883	1883	1883	0
395	20231227	115700	133058493	1883	1883	1883	1883	0
396	20231227	115600	133058493	1883	1883	1883	1883	0
397	20231227	115500	133058493	1883	1883	1883	1883	0
398	20231227	115400	133058493	1883	1883	1883	1883	3
399	20231227	115300	133052844	1878	1878	1878	1878	0
400	20231227	115200	133052844	1878	1878	1878	1878	207
401	20231227	115100	132664098	1883	1883	1883	1883	0
402	20231227	115000	132664098	1883	1883	1883	1883	0
403	20231227	114900	132664098	1883	1883	1883	1883	0
404	20231227	114800	132664098	1883	1883	1883	1883	0
405	20231227	114700	132664098	1883	1883	1883	1883	0
406	20231227	114600	132664098	1883	1883	1883	1883	0
407	20231227	114500	132664098	1883	1883	1883	1883	0
408	20231227	114400	132664098	1883	1883	1883	1883	0
409	20231227	114300	132664098	1883	1883	1883	1883	0
410	20231227	114200	132664098	1883	1883	1883	1883	0
411	20231227	114100	132664098	1883	1883	1883	1883	0
412	20231227	114000	132664098	1883	1883	1883	1883	0
413	20231227	113900	132664098	1883	1883	1883	1883	0
414	20231227	113800	132664098	1883	1883	1883	1883	0
415	20231227	113700	132664098	1883	1882	1883	1882	2
416	20231227	113600	132660333	1878	1878	1878	1878	0
417	20231227	113500	132660333	1878	1881	1881	1878	780
418	20231227	113400	131195443	1883	1883	1883	1883	0
419	20231227	113300	131195443	1883	1883	1883	1883	0
420	20231227	113200	131195443	1883	1883	1883	1883	180
421	20231227	113100	130856503	1883	1883	1883	1883	0
422	20231227	113000	130856503	1883	1883	1883	1883	0
423	20231227	112900	130856503	1883	1883	1883	1883	0
424	20231227	112800	130856503	1883	1883	1883	1883	0
425	20231227	112700	130856503	1883	1883	1883	1883	0
426	20231227	112600	130856503	1883	1883	1883	1883	0
427	20231227	112500	130856503	1883	1883	1883	1883	0
428	20231227	112400	130856503	1883	1883	1883	1883	0
429	20231227	112300	130856503	1883	1883	1883	1883	0
430	20231227	112200	130856503	1883	1883	1883	1883	0
431	20231227	112100	130856503	1883	1883	1883	1883	0
432	20231227	112000	130856503	1883	1883	1883	1883	0
433	20231227	111900	130856503	1883	1883	1883	1883	0
434	20231227	111800	130856503	1883	1883	1883	1883	0
435	20231227	111700	130856503	1883	1883	1883	1883	0
436	20231227	111600	130856503	1883	1883	1883	1883	0
437	20231227	111500	130856503	1883	1883	1883	1883	0
438	20231227	111400	130856503	1883	1883	1883	1883	0
439	20231227	111300	130856503	1883	1883	1883	1883	0
440	20231227	111200	130856503	1883	1883	1883	1883	0
441	20231227	111100	130856503	1883	1883	1883	1883	0
442	20231227	111000	130856503	1883	1883	1883	1883	68
443	20231227	110900	130728459	1883	1883	1883	1883	0
444	20231227	110800	130728459	1883	1882	1883	1882	52
445	20231227	110700	130630571	1882	1882	1882	1882	0
446	20231227	110600	130630571	1882	1882	1882	1882	0
447	20231227	110500	130630571	1882	1882	1882	1882	4
448	20231227	110400	130623043	1867	1869	1869	1867	1000
449	20231227	110300	128755059	1867	1867	1867	1867	0
450	20231227	110200	128755059	1867	1867	1867	1867	0
451	20231227	110100	128755059	1867	1867	1867	1867	0
452	20231227	110000	128755059	1867	1867	1867	1867	69
453	20231227	105900	128626236	1867	1867	1867	1867	0
454	20231227	105800	128626236	1867	1867	1867	1867	0
455	20231227	105700	128626236	1867	1869	1869	1867	992
456	20231227	105600	126772252	1869	1880	1880	1866	2627
457	20231227	105500	121863854	1881	1881	1881	1881	182
458	20231227	105400	121521512	1882	1882	1882	1882	0
459	20231227	105300	121521512	1882	1882	1882	1882	0
460	20231227	105200	121521512	1882	1882	1882	1882	0
461	20231227	105100	121521512	1882	1882	1882	1882	0
462	20231227	105000	121521512	1882	1882	1882	1882	0
463	20231227	104900	121521512	1882	1882	1882	1882	566
464	20231227	104800	120456300	1882	1882	1882	1882	44
465	20231227	104700	120373492	1882	1882	1882	1882	30
466	20231227	104600	120317032	1882	1882	1882	1882	0
467	20231227	104500	120317032	1882	1882	1882	1882	12
468	20231227	104400	120294448	1881	1881	1881	1881	0
469	20231227	104300	120294448	1881	1880	1881	1880	1747
470	20231227	104200	117008691	1879	1879	1879	1879	34
471	20231227	104100	116944805	1879	1879	1879	1879	0
472	20231227	104000	116944805	1879	1879	1879	1879	1
473	20231227	103900	116942926	1880	1880	1880	1880	0
474	20231227	103800	116942926	1880	1880	1880	1880	0
475	20231227	103700	116942926	1880	1880	1880	1880	50
476	20231227	103600	116848926	1876	1876	1876	1876	0
477	20231227	103500	116848926	1876	1879	1879	1876	9
478	20231227	103400	116832027	1880	1880	1880	1880	0
479	20231227	103300	116832027	1880	1880	1880	1880	0
480	20231227	103200	116832027	1880	1880	1880	1880	20
481	20231227	103100	116794427	1880	1880	1880	1880	30
482	20231227	103000	116738027	1880	1880	1880	1880	0
483	20231227	102900	116738027	1880	1880	1880	1880	20
484	20231227	102800	116700427	1880	1880	1880	1880	0
485	20231227	102700	116700427	1880	1880	1880	1880	0
486	20231227	102600	116700427	1880	1880	1880	1880	0
487	20231227	102500	116700427	1880	1880	1880	1880	0
488	20231227	102400	116700427	1880	1880	1880	1880	0
489	20231227	102300	116700427	1880	1880	1880	1880	0
490	20231227	102200	116700427	1880	1880	1880	1880	26
491	20231227	102100	116651547	1880	1879	1880	1879	200
492	20231227	102000	116275631	1879	1879	1879	1879	0
493	20231227	101900	116275631	1879	1879	1879	1879	0
494	20231227	101800	116275631	1879	1878	1879	1878	437
495	20231227	101700	115454797	1879	1879	1879	1879	0
496	20231227	101600	115454797	1879	1879	1879	1879	0
497	20231227	101500	115454797	1879	1879	1879	1879	0
498	20231227	101400	115454797	1879	1879	1879	1879	89
499	20231227	101300	115287566	1878	1878	1878	1878	0
500	20231227	101200	115287566	1878	1878	1878	1878	0
501	20231227	101100	115287566	1878	1878	1878	1878	0
502	20231227	101000	115287566	1878	1878	1878	1878	0
503	20231227	100900	115287566	1878	1878	1878	1878	0
504	20231227	100800	115287566	1878	1878	1878	1878	200
505	20231227	100700	114911966	1878	1878	1878	1878	0
506	20231227	100600	114911966	1878	1878	1878	1878	0
507	20231227	100500	114911966	1878	1878	1878	1878	111
508	20231227	100400	114703508	1878	1878	1878	1878	0
509	20231227	100300	114703508	1878	1878	1878	1878	500
510	20231227	100200	113764508	1878	1878	1878	1878	0
511	20231227	100100	113764508	1878	1878	1878	1878	19
512	20231227	100000	113728826	1879	1879	1879	1879	0
513	20231227	095900	113728826	1879	1879	1879	1879	0
514	20231227	095800	113728826	1879	1879	1879	1879	0
515	20231227	095700	113728826	1879	1879	1879	1879	0
516	20231227	095600	113728826	1879	1878	1879	1878	500
517	20231227	095500	112789591	1879	1879	1879	1879	0
518	20231227	095400	112789591	1879	1879	1879	1879	0
519	20231227	095300	112789591	1879	1879	1879	1879	0
520	20231227	095200	112789591	1879	1879	1879	1879	0
521	20231227	095100	112789591	1879	1879	1879	1879	0
522	20231227	095000	112789591	1879	1879	1879	1879	0
523	20231227	094900	112789591	1879	1879	1879	1879	1
524	20231227	094800	112787712	1880	1880	1880	1880	0
525	20231227	094700	112787712	1880	1880	1880	1880	0
526	20231227	094600	112787712	1880	1880	1880	1880	0
527	20231227	094500	112787712	1880	1877	1880	1877	501
528	20231227	094400	111846400	1880	1880	1880	1880	0
529	20231227	094300	111846400	1880	1880	1880	1880	0
530	20231227	094200	111846400	1880	1880	1880	1880	0
531	20231227	094100	111846400	1880	1880	1880	1880	0
532	20231227	094000	111846400	1880	1880	1880	1880	0
533	20231227	093900	111846400	1880	1880	1880	1880	0
534	20231227	093800	111846400	1880	1880	1880	1880	15
535	20231227	093700	111818200	1880	1880	1880	1880	54
536	20231227	093600	111716680	1880	1880	1880	1880	0
537	20231227	093500	111716680	1880	1880	1880	1880	0
538	20231227	093400	111716680	1880	1877	1880	1877	400
539	20231227	093300	110965106	1877	1877	1877	1877	0
540	20231227	093200	110965106	1877	1877	1877	1877	0
541	20231227	093100	110965106	1877	1877	1877	1877	14
542	20231227	093000	110938828	1877	1877	1877	1877	505
543	20231227	092900	109990943	1877	1875	1877	1875	1039
544	20231227	092800	108041388	1875	1875	1875	1875	2
545	20231227	092700	108037638	1876	1876	1876	1876	0
546	20231227	092600	108037638	1876	1876	1876	1876	0
547	20231227	092500	108037638	1876	1876	1876	1876	0
548	20231227	092400	108037638	1876	1875	1876	1875	50
549	20231227	092300	107943857	1876	1870	1876	1870	30
550	20231227	092200	107887751	1870	1870	1870	1870	14
551	20231227	092100	107861571	1861	1877	1877	1861	1056
552	20231227	092000	105886716	1877	1876	1877	1876	194
553	20231227	091900	105522768	1875	1873	1875	1873	10620
554	20231227	091800	85621328	1873	1870	1873	1870	50
555	20231227	091700	85527758	1860	1860	1860	1860	0
556	20231227	091600	85527758	1860	1863	1865	1860	21500
557	20231227	091500	45435846	1863	1863	1863	1863	1
558	20231227	091400	45433983	1860	1860	1860	1860	0
559	20231227	091300	45433983	1860	1860	1860	1860	30
560	20231227	091200	45378183	1863	1863	1863	1863	171
561	20231227	091100	45059610	1863	1856	1863	1856	780
562	20231227	091000	43607610	1854	1854	1854	1854	563
563	20231227	090900	42563808	1854	1854	1854	1854	1
564	20231227	090800	42561954	1845	1845	1845	1845	60
565	20231227	090700	42451254	1835	1845	1845	1835	1807
566	20231227	090600	39127436	1855	1855	1855	1855	4
567	20231227	090500	39120016	1854	1854	1854	1854	50
568	20231227	090400	39027316	1854	1854	1854	1854	0
569	20231227	090300	39027316	1854	1841	1854	1841	51
570	20231227	090200	38933412	1850	1850	1855	1850	966
571	20231227	090100	37141737	1856	1856	1856	1856	2
572	20231227	090000	37138025	1831	1800	1862	1800	20631