KissMeData/036000/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191500	4721242	1779	1779	1779	1779	12
3	20231227	191400	4721242	1779	1779	1779	1779	0
4	20231227	191300	4721242	1779	1779	1779	1779	0
5	20231227	191200	4721242	1779	1779	1779	1779	0
6	20231227	191100	4721242	1779	1779	1779	1779	0
7	20231227	191000	4721242	1779	1779	1779	1779	0
8	20231227	190900	4721242	1779	1779	1779	1779	0
9	20231227	190800	4721242	1779	1779	1779	1779	0
10	20231227	190700	4721242	1779	1779	1779	1779	0
11	20231227	190600	4721242	1779	1779	1779	1779	0
12	20231227	190500	4721242	1779	1779	1779	1779	0
13	20231227	190400	4721242	1779	1779	1779	1779	0
14	20231227	190300	4721242	1779	1779	1779	1779	0
15	20231227	190200	4721242	1779	1779	1779	1779	0
16	20231227	190100	4721242	1779	1779	1779	1779	0
17	20231227	190000	4721242	1779	1779	1779	1779	0
18	20231227	185900	4721242	1779	1779	1779	1779	0
19	20231227	185800	4721242	1779	1779	1779	1779	0
20	20231227	185700	4721242	1779	1779	1779	1779	0
21	20231227	185600	4721242	1779	1779	1779	1779	0
22	20231227	185500	4721242	1779	1779	1779	1779	0
23	20231227	185400	4721242	1779	1779	1779	1779	0
24	20231227	185300	4721242	1779	1779	1779	1779	0
25	20231227	185200	4721242	1779	1779	1779	1779	0
26	20231227	185100	4721242	1779	1779	1779	1779	0
27	20231227	185000	4721242	1779	1779	1779	1779	0
28	20231227	184900	4721242	1779	1779	1779	1779	0
29	20231227	184800	4721242	1779	1779	1779	1779	0
30	20231227	184700	4721242	1779	1779	1779	1779	0
31	20231227	184600	4721242	1779	1779	1779	1779	0
32	20231227	184500	4721242	1779	1779	1779	1779	12
33	20231227	184400	4721242	1779	1779	1779	1779	0
34	20231227	184300	4721242	1779	1779	1779	1779	0
35	20231227	184200	4721242	1779	1779	1779	1779	0
36	20231227	184100	4721242	1779	1779	1779	1779	0
37	20231227	184000	4721242	1779	1779	1779	1779	0
38	20231227	183900	4721242	1779	1779	1779	1779	0
39	20231227	183800	4721242	1779	1779	1779	1779	0
40	20231227	183700	4721242	1779	1779	1779	1779	0
41	20231227	183600	4721242	1779	1779	1779	1779	0
42	20231227	183500	4721242	1779	1779	1779	1779	0
43	20231227	183400	4721242	1779	1779	1779	1779	0
44	20231227	183300	4721242	1779	1779	1779	1779	0
45	20231227	183200	4721242	1779	1779	1779	1779	0
46	20231227	183100	4721242	1779	1779	1779	1779	0
47	20231227	183000	4721242	1779	1779	1779	1779	0
48	20231227	182900	4721242	1779	1779	1779	1779	0
49	20231227	182800	4721242	1779	1779	1779	1779	0
50	20231227	182700	4721242	1779	1779	1779	1779	0
51	20231227	182600	4721242	1779	1779	1779	1779	0
52	20231227	182500	4721242	1779	1779	1779	1779	0
53	20231227	182400	4721242	1779	1779	1779	1779	0
54	20231227	182300	4721242	1779	1779	1779	1779	0
55	20231227	182200	4721242	1779	1779	1779	1779	0
56	20231227	182100	4721242	1779	1779	1779	1779	0
57	20231227	182000	4721242	1779	1779	1779	1779	0
58	20231227	181900	4721242	1779	1779	1779	1779	0
59	20231227	181800	4721242	1779	1779	1779	1779	0
60	20231227	181700	4721242	1779	1779	1779	1779	0
61	20231227	181600	4721242	1779	1779	1779	1779	0
62	20231227	181500	4721242	1779	1779	1779	1779	12
63	20231227	181400	4721242	1779	1779	1779	1779	0
64	20231227	181300	4721242	1779	1779	1779	1779	0
65	20231227	181200	4721242	1779	1779	1779	1779	0
66	20231227	181100	4721242	1779	1779	1779	1779	0
67	20231227	181000	4721242	1779	1779	1779	1779	0
68	20231227	180900	4721242	1779	1779	1779	1779	0
69	20231227	180800	4721242	1779	1779	1779	1779	0
70	20231227	180700	4721242	1779	1779	1779	1779	0
71	20231227	180600	4721242	1779	1779	1779	1779	0
72	20231227	180500	4721242	1779	1779	1779	1779	0
73	20231227	180400	4721242	1779	1779	1779	1779	0
74	20231227	180300	4721242	1779	1779	1779	1779	0
75	20231227	180200	4721242	1779	1779	1779	1779	0
76	20231227	180100	4721242	1779	1779	1779	1779	0
77	20231227	180000	4721242	1779	1779	1779	1779	0
78	20231227	175900	4721242	1779	1779	1779	1779	0
79	20231227	175800	4721242	1779	1779	1779	1779	0
80	20231227	175700	4721242	1779	1779	1779	1779	0
81	20231227	175600	4721242	1779	1779	1779	1779	0
82	20231227	175500	4721242	1779	1779	1779	1779	0
83	20231227	175400	4721242	1779	1779	1779	1779	0
84	20231227	175300	4721242	1779	1779	1779	1779	0
85	20231227	175200	4721242	1779	1779	1779	1779	0
86	20231227	175100	4721242	1779	1779	1779	1779	0
87	20231227	175000	4721242	1779	1779	1779	1779	0
88	20231227	174900	4721242	1779	1779	1779	1779	0
89	20231227	174800	4721242	1779	1779	1779	1779	0
90	20231227	174700	4721242	1779	1779	1779	1779	0
91	20231227	174600	4721242	1779	1779	1779	1779	0
92	20231227	174500	4721242	1779	1779	1779	1779	12
93	20231227	174400	4721242	1779	1779	1779	1779	0
94	20231227	174300	4721242	1779	1779	1779	1779	0
95	20231227	174200	4721242	1779	1779	1779	1779	0
96	20231227	174100	4721242	1779	1779	1779	1779	0
97	20231227	174000	4721242	1779	1779	1779	1779	0
98	20231227	173900	4721242	1779	1779	1779	1779	0
99	20231227	173800	4721242	1779	1779	1779	1779	0
100	20231227	173700	4721242	1779	1779	1779	1779	0
101	20231227	173600	4721242	1779	1779	1779	1779	0
102	20231227	173500	4721242	1779	1779	1779	1779	0
103	20231227	173400	4721242	1779	1779	1779	1779	0
104	20231227	173300	4721242	1779	1779	1779	1779	0
105	20231227	173200	4721242	1779	1779	1779	1779	0
106	20231227	173100	4721242	1779	1779	1779	1779	0
107	20231227	173000	4721242	1779	1779	1779	1779	0
108	20231227	172900	4721242	1779	1779	1779	1779	0
109	20231227	172800	4721242	1779	1779	1779	1779	0
110	20231227	172700	4721242	1779	1779	1779	1779	0
111	20231227	172600	4721242	1779	1779	1779	1779	0
112	20231227	172500	4721242	1779	1779	1779	1779	0
113	20231227	172400	4721242	1779	1779	1779	1779	0
114	20231227	172300	4721242	1779	1779	1779	1779	0
115	20231227	172200	4721242	1779	1779	1779	1779	0
116	20231227	172100	4721242	1779	1779	1779	1779	0
117	20231227	172000	4721242	1779	1779	1779	1779	0
118	20231227	171900	4721242	1779	1779	1779	1779	0
119	20231227	171800	4721242	1779	1779	1779	1779	0
120	20231227	171700	4721242	1779	1779	1779	1779	0
121	20231227	171600	4721242	1779	1779	1779	1779	0
122	20231227	171500	4721242	1779	1779	1779	1779	12
123	20231227	171400	4721242	1779	1779	1779	1779	0
124	20231227	171300	4721242	1779	1779	1779	1779	0
125	20231227	171200	4721242	1779	1779	1779	1779	0
126	20231227	171100	4721242	1779	1779	1779	1779	0
127	20231227	171000	4721242	1779	1779	1779	1779	0
128	20231227	170900	4721242	1779	1779	1779	1779	0
129	20231227	170800	4721242	1779	1779	1779	1779	0
130	20231227	170700	4721242	1779	1779	1779	1779	0
131	20231227	170600	4721242	1779	1779	1779	1779	0
132	20231227	170500	4721242	1779	1779	1779	1779	0
133	20231227	170400	4721242	1779	1779	1779	1779	0
134	20231227	170300	4721242	1779	1779	1779	1779	0
135	20231227	170200	4721242	1779	1779	1779	1779	0
136	20231227	170100	4721242	1779	1779	1779	1779	0
137	20231227	170000	4721242	1779	1779	1779	1779	0
138	20231227	165900	4721242	1779	1779	1779	1779	0
139	20231227	165800	4721242	1779	1779	1779	1779	0
140	20231227	165700	4721242	1779	1779	1779	1779	0
141	20231227	165600	4721242	1779	1779	1779	1779	0
142	20231227	165500	4721242	1779	1779	1779	1779	0
143	20231227	165400	4721242	1779	1779	1779	1779	0
144	20231227	165300	4721242	1779	1779	1779	1779	0
145	20231227	165200	4721242	1779	1779	1779	1779	0
146	20231227	165100	4721242	1779	1779	1779	1779	0
147	20231227	165000	4721242	1779	1779	1779	1779	0
148	20231227	164900	4721242	1779	1779	1779	1779	0
149	20231227	164800	4721242	1779	1779	1779	1779	0
150	20231227	164700	4721242	1779	1779	1779	1779	0
151	20231227	164600	4721242	1779	1779	1779	1779	0
152	20231227	164500	4721242	1779	1779	1779	1779	12
153	20231227	164400	4721242	1779	1779	1779	1779	0
154	20231227	164300	4721242	1779	1779	1779	1779	0
155	20231227	164200	4721242	1779	1779	1779	1779	0
156	20231227	164100	4721242	1779	1779	1779	1779	0
157	20231227	164000	4721242	1779	1779	1779	1779	0
158	20231227	163900	4721242	1779	1779	1779	1779	0
159	20231227	163800	4721242	1779	1779	1779	1779	0
160	20231227	163700	4721242	1779	1779	1779	1779	0
161	20231227	163600	4721242	1779	1779	1779	1779	0
162	20231227	163500	4721242	1779	1779	1779	1779	0
163	20231227	163400	4721242	1779	1779	1779	1779	0
164	20231227	163300	4721242	1779	1779	1779	1779	0
165	20231227	163200	4721242	1779	1779	1779	1779	0
166	20231227	163100	4721242	1779	1779	1779	1779	0
167	20231227	163000	4721242	1779	1779	1779	1779	0
168	20231227	162900	4721242	1779	1779	1779	1779	0
169	20231227	162800	4721242	1779	1779	1779	1779	0
170	20231227	162700	4721242	1779	1779	1779	1779	0
171	20231227	162600	4721242	1779	1779	1779	1779	0
172	20231227	162500	4721242	1779	1779	1779	1779	0
173	20231227	162400	4721242	1779	1779	1779	1779	0
174	20231227	162300	4721242	1779	1779	1779	1779	0
175	20231227	162200	4721242	1779	1779	1779	1779	0
176	20231227	162100	4721242	1779	1779	1779	1779	0
177	20231227	162000	4721242	1779	1779	1779	1779	0
178	20231227	161900	4721242	1779	1779	1779	1779	0
179	20231227	161800	4721242	1779	1779	1779	1779	0
180	20231227	161700	4721242	1779	1779	1779	1779	0
181	20231227	161600	4721242	1779	1779	1779	1779	0
182	20231227	161500	4721242	1779	1779	1779	1779	12
183	20231227	161400	4721242	1779	1779	1779	1779	0
184	20231227	161300	4721242	1779	1779	1779	1779	0
185	20231227	161200	4721242	1779	1779	1779	1779	0
186	20231227	161100	4721242	1779	1779	1779	1779	0
187	20231227	161000	4721242	1779	1779	1779	1779	0
188	20231227	160900	4721242	1779	1779	1779	1779	0
189	20231227	160800	4721242	1779	1779	1779	1779	0
190	20231227	160700	4721242	1779	1779	1779	1779	0
191	20231227	160600	4721242	1779	1779	1779	1779	0
192	20231227	160500	4721242	1779	1779	1779	1779	0
193	20231227	160400	4721242	1779	1779	1779	1779	0
194	20231227	160300	4721242	1779	1779	1779	1779	0
195	20231227	160200	4721242	1779	1779	1779	1779	0
196	20231227	160100	4721242	1779	1779	1779	1779	0
197	20231227	160000	4721242	1779	1779	1779	1779	0
198	20231227	155900	4721242	1779	1779	1779	1779	0
199	20231227	155800	4721242	1779	1779	1779	1779	0
200	20231227	155700	4721242	1779	1779	1779	1779	0
201	20231227	155600	4721242	1779	1779	1779	1779	0
202	20231227	155500	4721242	1779	1779	1779	1779	0
203	20231227	155400	4721242	1779	1779	1779	1779	0
204	20231227	155300	4721242	1779	1779	1779	1779	0
205	20231227	155200	4721242	1779	1779	1779	1779	0
206	20231227	155100	4721242	1779	1779	1779	1779	0
207	20231227	155000	4721242	1779	1779	1779	1779	0
208	20231227	154900	4721242	1779	1779	1779	1779	0
209	20231227	154800	4721242	1779	1779	1779	1779	0
210	20231227	154700	4721242	1779	1779	1779	1779	0
211	20231227	154600	4721242	1779	1779	1779	1779	0
212	20231227	154500	4721242	1779	1779	1779	1779	12
213	20231227	154400	4721242	1779	1779	1779	1779	0
214	20231227	154300	4721242	1779	1779	1779	1779	0
215	20231227	154200	4721242	1779	1779	1779	1779	0
216	20231227	154100	4721242	1779	1779	1779	1779	0
217	20231227	154000	4721242	1779	1779	1779	1779	0
218	20231227	153900	4721242	1779	1779	1779	1779	0
219	20231227	153800	4721242	1779	1779	1779	1779	0
220	20231227	153700	4721242	1779	1779	1779	1779	0
221	20231227	153600	4721242	1779	1779	1779	1779	0
222	20231227	153500	4721242	1779	1779	1779	1779	0
223	20231227	153400	4721242	1779	1779	1779	1779	0
224	20231227	153300	4721242	1779	1779	1779	1779	0
225	20231227	153200	4721242	1779	1779	1779	1779	0
226	20231227	153100	4721242	1779	1779	1779	1779	0
227	20231227	153000	4721242	1779	1779	1779	1779	12
228	20231227	152900	4699894	1777	1777	1777	1777	0
229	20231227	152800	4699894	1777	1777	1777	1777	0
230	20231227	152700	4699894	1777	1777	1777	1777	0
231	20231227	152600	4699894	1777	1777	1777	1777	0
232	20231227	152500	4699894	1777	1777	1777	1777	0
233	20231227	152400	4699894	1777	1777	1777	1777	0
234	20231227	152300	4699894	1777	1777	1777	1777	0
235	20231227	152200	4699894	1777	1777	1777	1777	0
236	20231227	152100	4699894	1777	1777	1777	1777	0
237	20231227	152000	4699894	1777	1777	1777	1777	0
238	20231227	151900	4699894	1777	1777	1777	1777	1
239	20231227	151800	4698117	1771	1771	1771	1771	0
240	20231227	151700	4698117	1771	1771	1771	1771	0
241	20231227	151600	4698117	1771	1772	1772	1771	417
242	20231227	151500	3959560	1778	1778	1778	1778	0
243	20231227	151400	3959560	1778	1778	1778	1778	0
244	20231227	151300	3959560	1778	1778	1778	1778	0
245	20231227	151200	3959560	1778	1778	1778	1778	0
246	20231227	151100	3959560	1778	1778	1778	1778	0
247	20231227	151000	3959560	1778	1778	1778	1778	0
248	20231227	150900	3959560	1778	1778	1778	1778	0
249	20231227	150800	3959560	1778	1778	1778	1778	0
250	20231227	150700	3959560	1778	1772	1778	1772	4
251	20231227	150600	3952466	1778	1778	1778	1778	0
252	20231227	150500	3952466	1778	1778	1778	1778	0
253	20231227	150400	3952466	1778	1778	1778	1778	0
254	20231227	150300	3952466	1778	1778	1778	1778	0
255	20231227	150200	3952466	1778	1778	1778	1778	0
256	20231227	150100	3952466	1778	1778	1778	1778	0
257	20231227	150000	3952466	1778	1778	1778	1778	0
258	20231227	145900	3952466	1778	1778	1778	1778	1
259	20231227	145800	3950688	1771	1771	1771	1771	0
260	20231227	145700	3950688	1771	1771	1771	1771	0
261	20231227	145600	3950688	1771	1771	1771	1771	0
262	20231227	145500	3950688	1771	1771	1771	1771	0
263	20231227	145400	3950688	1771	1771	1771	1771	0
264	20231227	145300	3950688	1771	1771	1771	1771	0
265	20231227	145200	3950688	1771	1771	1771	1771	0
266	20231227	145100	3950688	1771	1771	1771	1771	0
267	20231227	145000	3950688	1771	1771	1771	1771	0
268	20231227	144900	3950688	1771	1771	1771	1771	0
269	20231227	144800	3950688	1771	1771	1771	1771	0
270	20231227	144700	3950688	1771	1771	1771	1771	0
271	20231227	144600	3950688	1771	1771	1771	1771	0
272	20231227	144500	3950688	1771	1771	1771	1771	0
273	20231227	144400	3950688	1771	1778	1778	1771	1704
274	20231227	144300	931943	1779	1779	1779	1779	0
275	20231227	144200	931943	1779	1779	1779	1779	0
276	20231227	144100	931943	1779	1779	1779	1779	0
277	20231227	144000	931943	1779	1779	1779	1779	0
278	20231227	143900	931943	1779	1779	1779	1779	0
279	20231227	143800	931943	1779	1779	1779	1779	0
280	20231227	143700	931943	1779	1779	1779	1779	0
281	20231227	143600	931943	1779	1779	1779	1779	0
282	20231227	143500	931943	1779	1779	1779	1779	0
283	20231227	143400	931943	1779	1779	1779	1779	0
284	20231227	143300	931943	1779	1779	1779	1779	0
285	20231227	143200	931943	1779	1779	1779	1779	0
286	20231227	143100	931943	1779	1779	1779	1779	0
287	20231227	143000	931943	1779	1779	1779	1779	0
288	20231227	142900	931943	1779	1779	1779	1779	0
289	20231227	142800	931943	1779	1779	1779	1779	0
290	20231227	142700	931943	1779	1779	1779	1779	0
291	20231227	142600	931943	1779	1779	1779	1779	0
292	20231227	142500	931943	1779	1779	1779	1779	30
293	20231227	142400	878573	1779	1779	1779	1779	3
294	20231227	142300	873236	1778	1778	1778	1778	0
295	20231227	142200	873236	1778	1778	1778	1778	0
296	20231227	142100	873236	1778	1778	1778	1778	0
297	20231227	142000	873236	1778	1778	1778	1778	0
298	20231227	141900	873236	1778	1778	1778	1778	0
299	20231227	141800	873236	1778	1778	1778	1778	0
300	20231227	141700	873236	1778	1778	1778	1778	0
301	20231227	141600	873236	1778	1778	1778	1778	0
302	20231227	141500	873236	1778	1778	1778	1778	0
303	20231227	141400	873236	1778	1778	1778	1778	56
304	20231227	141300	773668	1778	1778	1778	1778	0
305	20231227	141200	773668	1778	1778	1778	1778	0
306	20231227	141100	773668	1778	1778	1778	1778	0
307	20231227	141000	773668	1778	1778	1778	1778	0
308	20231227	140900	773668	1778	1778	1778	1778	0
309	20231227	140800	773668	1778	1778	1778	1778	0
310	20231227	140700	773668	1778	1778	1778	1778	0
311	20231227	140600	773668	1778	1778	1778	1778	0
312	20231227	140500	773668	1778	1778	1778	1778	0
313	20231227	140400	773668	1778	1778	1778	1778	0
314	20231227	140300	773668	1778	1778	1778	1778	0
315	20231227	140200	773668	1778	1778	1778	1778	0
316	20231227	140100	773668	1778	1778	1778	1778	0
317	20231227	140000	773668	1778	1778	1778	1778	0
318	20231227	135900	773668	1778	1778	1778	1778	0
319	20231227	135800	773668	1778	1778	1778	1778	0
320	20231227	135700	773668	1778	1778	1778	1778	0
321	20231227	135600	773668	1778	1778	1778	1778	0
322	20231227	135500	773668	1778	1778	1778	1778	0
323	20231227	135400	773668	1778	1778	1778	1778	0
324	20231227	135300	773668	1778	1778	1778	1778	0
325	20231227	135200	773668	1778	1778	1778	1778	0
326	20231227	135100	773668	1778	1778	1778	1778	0
327	20231227	135000	773668	1778	1778	1778	1778	0
328	20231227	134900	773668	1778	1778	1778	1778	0
329	20231227	134800	773668	1778	1778	1778	1778	0
330	20231227	134700	773668	1778	1778	1778	1778	0
331	20231227	134600	773668	1778	1778	1778	1778	0
332	20231227	134500	773668	1778	1778	1778	1778	0
333	20231227	134400	773668	1778	1778	1778	1778	0
334	20231227	134300	773668	1778	1778	1778	1778	0
335	20231227	134200	773668	1778	1778	1778	1778	0
336	20231227	134100	773668	1778	1778	1778	1778	0
337	20231227	134000	773668	1778	1778	1778	1778	0
338	20231227	133900	773668	1778	1778	1778	1778	0
339	20231227	133800	773668	1778	1778	1778	1778	0
340	20231227	133700	773668	1778	1778	1778	1778	0
341	20231227	133600	773668	1778	1778	1778	1778	0
342	20231227	133500	773668	1778	1778	1778	1778	0
343	20231227	133400	773668	1778	1778	1778	1778	0
344	20231227	133300	773668	1778	1778	1778	1778	0
345	20231227	133200	773668	1778	1778	1778	1778	0
346	20231227	133100	773668	1778	1778	1778	1778	0
347	20231227	133000	773668	1778	1778	1778	1778	0
348	20231227	132900	773668	1778	1778	1778	1778	0
349	20231227	132800	773668	1778	1778	1778	1778	0
350	20231227	132700	773668	1778	1778	1778	1778	0
351	20231227	132600	773668	1778	1778	1778	1778	10
352	20231227	132500	755888	1779	1779	1779	1779	0
353	20231227	132400	755888	1779	1779	1779	1779	0
354	20231227	132300	755888	1779	1779	1779	1779	0
355	20231227	132200	755888	1779	1779	1779	1779	0
356	20231227	132100	755888	1779	1779	1779	1779	0
357	20231227	132000	755888	1779	1779	1779	1779	0
358	20231227	131900	755888	1779	1779	1779	1779	0
359	20231227	131800	755888	1779	1779	1779	1779	0
360	20231227	131700	755888	1779	1779	1779	1779	0
361	20231227	131600	755888	1779	1779	1779	1779	0
362	20231227	131500	755888	1779	1779	1779	1779	0
363	20231227	131400	755888	1779	1779	1779	1779	10
364	20231227	131300	738098	1779	1779	1779	1779	0
365	20231227	131200	738098	1779	1779	1779	1779	0
366	20231227	131100	738098	1779	1779	1779	1779	0
367	20231227	131000	738098	1779	1779	1779	1779	0
368	20231227	130900	738098	1779	1779	1779	1779	2
369	20231227	130800	734540	1779	1779	1779	1779	0
370	20231227	130700	734540	1779	1779	1779	1779	0
371	20231227	130600	734540	1779	1779	1779	1779	0
372	20231227	130500	734540	1779	1779	1779	1779	0
373	20231227	130400	734540	1779	1779	1779	1779	0
374	20231227	130300	734540	1779	1779	1779	1779	0
375	20231227	130200	734540	1779	1779	1779	1779	0
376	20231227	130100	734540	1779	1779	1779	1779	0
377	20231227	130000	734540	1779	1779	1779	1779	0
378	20231227	125900	734540	1779	1779	1779	1779	0
379	20231227	125800	734540	1779	1779	1779	1779	0
380	20231227	125700	734540	1779	1779	1779	1779	0
381	20231227	125600	734540	1779	1779	1779	1779	0
382	20231227	125500	734540	1779	1779	1779	1779	0
383	20231227	125400	734540	1779	1779	1779	1779	0
384	20231227	125300	734540	1779	1779	1779	1779	0
385	20231227	125200	734540	1779	1779	1779	1779	0
386	20231227	125100	734540	1779	1779	1779	1779	0
387	20231227	125000	734540	1779	1779	1779	1779	10
388	20231227	124900	716750	1779	1779	1779	1779	0
389	20231227	124800	716750	1779	1779	1779	1779	0
390	20231227	124700	716750	1779	1779	1779	1779	0
391	20231227	124600	716750	1779	1779	1779	1779	0
392	20231227	124500	716750	1779	1779	1779	1779	0
393	20231227	124400	716750	1779	1779	1779	1779	0
394	20231227	124300	716750	1779	1779	1779	1779	0
395	20231227	124200	716750	1779	1779	1779	1779	0
396	20231227	124100	716750	1779	1779	1779	1779	0
397	20231227	124000	716750	1779	1779	1779	1779	0
398	20231227	123900	716750	1779	1779	1779	1779	0
399	20231227	123800	716750	1779	1779	1779	1779	0
400	20231227	123700	716750	1779	1779	1779	1779	0
401	20231227	123600	716750	1779	1779	1779	1779	0
402	20231227	123500	716750	1779	1779	1779	1779	0
403	20231227	123400	716750	1779	1779	1779	1779	0
404	20231227	123300	716750	1779	1779	1779	1779	0
405	20231227	123200	716750	1779	1779	1779	1779	0
406	20231227	123100	716750	1779	1779	1779	1779	0
407	20231227	123000	716750	1779	1779	1779	1779	0
408	20231227	122900	716750	1779	1779	1779	1779	0
409	20231227	122800	716750	1779	1779	1779	1779	0
410	20231227	122700	716750	1779	1779	1779	1779	0
411	20231227	122600	716750	1779	1779	1779	1779	0
412	20231227	122500	716750	1779	1779	1779	1779	0
413	20231227	122400	716750	1779	1779	1779	1779	0
414	20231227	122300	716750	1779	1779	1779	1779	0
415	20231227	122200	716750	1779	1779	1779	1779	0
416	20231227	122100	716750	1779	1779	1779	1779	0
417	20231227	122000	716750	1779	1779	1779	1779	0
418	20231227	121900	716750	1779	1779	1779	1779	0
419	20231227	121800	716750	1779	1779	1779	1779	0
420	20231227	121700	716750	1779	1779	1779	1779	0
421	20231227	121600	716750	1779	1779	1779	1779	0
422	20231227	121500	716750	1779	1779	1779	1779	0
423	20231227	121400	716750	1779	1779	1779	1779	0
424	20231227	121300	716750	1779	1779	1779	1779	0
425	20231227	121200	716750	1779	1779	1779	1779	0
426	20231227	121100	716750	1779	1779	1779	1779	0
427	20231227	121000	716750	1779	1779	1779	1779	0
428	20231227	120900	716750	1779	1779	1779	1779	0
429	20231227	120800	716750	1779	1779	1779	1779	0
430	20231227	120700	716750	1779	1779	1779	1779	0
431	20231227	120600	716750	1779	1779	1779	1779	0
432	20231227	120500	716750	1779	1779	1779	1779	2
433	20231227	120400	713192	1779	1779	1779	1779	0
434	20231227	120300	713192	1779	1779	1779	1779	0
435	20231227	120200	713192	1779	1779	1779	1779	0
436	20231227	120100	713192	1779	1779	1779	1779	0
437	20231227	120000	713192	1779	1779	1779	1779	0
438	20231227	115900	713192	1779	1779	1779	1779	0
439	20231227	115800	713192	1779	1779	1779	1779	0
440	20231227	115700	713192	1779	1779	1779	1779	0
441	20231227	115600	713192	1779	1779	1779	1779	0
442	20231227	115500	713192	1779	1779	1779	1779	0
443	20231227	115400	713192	1779	1779	1779	1779	0
444	20231227	115300	713192	1779	1779	1779	1779	0
445	20231227	115200	713192	1779	1779	1779	1779	0
446	20231227	115100	713192	1779	1779	1779	1779	0
447	20231227	115000	713192	1779	1779	1779	1779	0
448	20231227	114900	713192	1779	1779	1779	1779	0
449	20231227	114800	713192	1779	1779	1779	1779	0
450	20231227	114700	713192	1779	1779	1779	1779	0
451	20231227	114600	713192	1779	1779	1779	1779	0
452	20231227	114500	713192	1779	1779	1779	1779	0
453	20231227	114400	713192	1779	1779	1779	1779	0
454	20231227	114300	713192	1779	1779	1779	1779	0
455	20231227	114200	713192	1779	1779	1779	1779	0
456	20231227	114100	713192	1779	1779	1779	1779	0
457	20231227	114000	713192	1779	1779	1779	1779	0
458	20231227	113900	713192	1779	1779	1779	1779	0
459	20231227	113800	713192	1779	1779	1779	1779	0
460	20231227	113700	713192	1779	1779	1779	1779	0
461	20231227	113600	713192	1779	1779	1779	1779	0
462	20231227	113500	713192	1779	1779	1779	1779	0
463	20231227	113400	713192	1779	1779	1779	1779	0
464	20231227	113300	713192	1779	1779	1779	1779	0
465	20231227	113200	713192	1779	1779	1779	1779	0
466	20231227	113100	713192	1779	1779	1779	1779	0
467	20231227	113000	713192	1779	1779	1779	1779	0
468	20231227	112900	713192	1779	1779	1779	1779	0
469	20231227	112800	713192	1779	1779	1779	1779	0
470	20231227	112700	713192	1779	1779	1779	1779	0
471	20231227	112600	713192	1779	1779	1779	1779	0
472	20231227	112500	713192	1779	1779	1779	1779	0
473	20231227	112400	713192	1779	1779	1779	1779	0
474	20231227	112300	713192	1779	1779	1779	1779	0
475	20231227	112200	713192	1779	1779	1779	1779	0
476	20231227	112100	713192	1779	1779	1779	1779	0
477	20231227	112000	713192	1779	1779	1779	1779	0
478	20231227	111900	713192	1779	1779	1779	1779	0
479	20231227	111800	713192	1779	1779	1779	1779	0
480	20231227	111700	713192	1779	1779	1779	1779	0
481	20231227	111600	713192	1779	1779	1779	1779	0
482	20231227	111500	713192	1779	1779	1779	1779	0
483	20231227	111400	713192	1779	1779	1779	1779	8
484	20231227	111300	698960	1779	1779	1779	1779	0
485	20231227	111200	698960	1779	1779	1779	1779	0
486	20231227	111100	698960	1779	1779	1779	1779	0
487	20231227	111000	698960	1779	1779	1779	1779	0
488	20231227	110900	698960	1779	1779	1779	1779	0
489	20231227	110800	698960	1779	1779	1779	1779	0
490	20231227	110700	698960	1779	1779	1779	1779	0
491	20231227	110600	698960	1779	1779	1779	1779	0
492	20231227	110500	698960	1779	1779	1779	1779	0
493	20231227	110400	698960	1779	1779	1779	1779	0
494	20231227	110300	698960	1779	1779	1779	1779	0
495	20231227	110200	698960	1779	1779	1779	1779	0
496	20231227	110100	698960	1779	1779	1779	1779	0
497	20231227	110000	698960	1779	1779	1779	1779	0
498	20231227	105900	698960	1779	1779	1779	1779	0
499	20231227	105800	698960	1779	1779	1779	1779	0
500	20231227	105700	698960	1779	1779	1779	1779	0
501	20231227	105600	698960	1779	1779	1779	1779	1
502	20231227	105500	697181	1771	1771	1771	1771	0
503	20231227	105400	697181	1771	1771	1771	1771	0
504	20231227	105300	697181	1771	1771	1771	1771	0
505	20231227	105200	697181	1771	1771	1771	1771	0
506	20231227	105100	697181	1771	1771	1771	1771	0
507	20231227	105000	697181	1771	1771	1771	1771	0
508	20231227	104900	697181	1771	1771	1771	1771	0
509	20231227	104800	697181	1771	1771	1771	1771	0
510	20231227	104700	697181	1771	1771	1771	1771	0
511	20231227	104600	697181	1771	1771	1771	1771	0
512	20231227	104500	697181	1771	1771	1771	1771	0
513	20231227	104400	697181	1771	1771	1771	1771	0
514	20231227	104300	697181	1771	1771	1771	1771	0
515	20231227	104200	697181	1771	1771	1771	1771	0
516	20231227	104100	697181	1771	1771	1771	1771	0
517	20231227	104000	697181	1771	1771	1771	1771	0
518	20231227	103900	697181	1771	1771	1771	1771	0
519	20231227	103800	697181	1771	1771	1771	1771	100
520	20231227	103700	520081	1776	1776	1776	1776	0
521	20231227	103600	520081	1776	1776	1776	1776	0
522	20231227	103500	520081	1776	1776	1776	1776	0
523	20231227	103400	520081	1776	1776	1776	1776	0
524	20231227	103300	520081	1776	1776	1776	1776	0
525	20231227	103200	520081	1776	1776	1776	1776	38
526	20231227	103100	452593	1776	1776	1776	1776	0
527	20231227	103000	452593	1776	1776	1776	1776	0
528	20231227	102900	452593	1776	1776	1776	1776	0
529	20231227	102800	452593	1776	1776	1776	1776	0
530	20231227	102700	452593	1776	1776	1776	1776	0
531	20231227	102600	452593	1776	1776	1776	1776	0
532	20231227	102500	452593	1776	1776	1776	1776	1
533	20231227	102400	450817	1771	1771	1771	1771	0
534	20231227	102300	450817	1771	1771	1771	1771	0
535	20231227	102200	450817	1771	1771	1771	1771	0
536	20231227	102100	450817	1771	1771	1771	1771	0
537	20231227	102000	450817	1771	1771	1771	1771	0
538	20231227	101900	450817	1771	1771	1771	1771	0
539	20231227	101800	450817	1771	1771	1771	1771	0
540	20231227	101700	450817	1771	1771	1771	1771	0
541	20231227	101600	450817	1771	1771	1771	1771	0
542	20231227	101500	450817	1771	1771	1771	1771	0
543	20231227	101400	450817	1771	1773	1773	1771	26
544	20231227	101300	404741	1776	1776	1776	1776	0
545	20231227	101200	404741	1776	1776	1776	1776	0
546	20231227	101100	404741	1776	1776	1776	1776	0
547	20231227	101000	404741	1776	1776	1776	1776	0
548	20231227	100900	404741	1776	1776	1776	1776	0
549	20231227	100800	404741	1776	1776	1776	1776	0
550	20231227	100700	404741	1776	1776	1776	1776	0
551	20231227	100600	404741	1776	1776	1776	1776	0
552	20231227	100500	404741	1776	1776	1776	1776	0
553	20231227	100400	404741	1776	1776	1776	1776	0
554	20231227	100300	404741	1776	1776	1776	1776	0
555	20231227	100200	404741	1776	1776	1776	1776	0
556	20231227	100100	404741	1776	1776	1776	1776	0
557	20231227	100000	404741	1776	1776	1776	1776	26
558	20231227	095900	358565	1776	1776	1776	1776	0
559	20231227	095800	358565	1776	1776	1776	1776	0
560	20231227	095700	358565	1776	1776	1776	1776	0
561	20231227	095600	358565	1776	1776	1776	1776	0
562	20231227	095500	358565	1776	1776	1776	1776	0
563	20231227	095400	358565	1776	1776	1776	1776	0
564	20231227	095300	358565	1776	1776	1776	1776	0
565	20231227	095200	358565	1776	1776	1776	1776	0
566	20231227	095100	358565	1776	1776	1776	1776	0
567	20231227	095000	358565	1776	1776	1776	1776	0
568	20231227	094900	358565	1776	1776	1776	1776	0
569	20231227	094800	358565	1776	1776	1776	1776	24
570	20231227	094700	315941	1779	1779	1779	1779	0
571	20231227	094600	315941	1779	1779	1779	1779	0
572	20231227	094500	315941	1779	1779	1779	1779	0
573	20231227	094400	315941	1779	1779	1779	1779	0
574	20231227	094300	315941	1779	1779	1779	1779	0
575	20231227	094200	315941	1779	1779	1779	1779	0
576	20231227	094100	315941	1779	1779	1779	1779	0
577	20231227	094000	315941	1779	1779	1779	1779	0
578	20231227	093900	315941	1779	1779	1779	1779	0
579	20231227	093800	315941	1779	1779	1779	1779	0
580	20231227	093700	315941	1779	1779	1779	1779	1
581	20231227	093600	314162	1778	1778	1778	1778	0
582	20231227	093500	314162	1778	1778	1778	1778	0
583	20231227	093400	314162	1778	1778	1778	1778	0
584	20231227	093300	314162	1778	1778	1778	1778	0
585	20231227	093200	314162	1778	1778	1778	1778	0
586	20231227	093100	314162	1778	1778	1778	1778	0
587	20231227	093000	314162	1778	1778	1778	1778	0
588	20231227	092900	314162	1778	1778	1778	1778	2
589	20231227	092800	310606	1779	1779	1779	1779	0
590	20231227	092700	310606	1779	1779	1779	1779	0
591	20231227	092600	310606	1779	1779	1779	1779	0
592	20231227	092500	310606	1779	1779	1779	1779	0
593	20231227	092400	310606	1779	1779	1779	1779	0
594	20231227	092300	310606	1779	1779	1779	1779	1
595	20231227	092200	308827	1779	1779	1779	1779	0
596	20231227	092100	308827	1779	1779	1779	1779	0
597	20231227	092000	308827	1779	1779	1779	1779	0
598	20231227	091900	308827	1779	1779	1779	1779	0
599	20231227	091800	308827	1779	1779	1779	1779	0
600	20231227	091700	308827	1779	1779	1779	1779	0
601	20231227	091600	308827	1779	1779	1779	1779	0
602	20231227	091500	308827	1779	1779	1779	1779	30
603	20231227	091400	255457	1796	1796	1796	1796	0
604	20231227	091300	255457	1796	1796	1796	1796	0
605	20231227	091200	255457	1796	1796	1796	1796	0
606	20231227	091100	255457	1796	1796	1796	1796	0
607	20231227	091000	255457	1796	1796	1796	1796	0
608	20231227	090900	255457	1796	1796	1796	1796	0
609	20231227	090800	255457	1796	1796	1796	1796	0
610	20231227	090700	255457	1796	1796	1796	1796	0
611	20231227	090600	255457	1796	1796	1796	1796	0
612	20231227	090500	255457	1796	1796	1796	1796	1
613	20231227	090400	253661	1779	1779	1779	1779	50
614	20231227	090300	164711	1779	1779	1779	1779	0
615	20231227	090200	164711	1779	1779	1779	1779	0
616	20231227	090100	164711	1779	1779	1779	1779	1
617	20231227	090000	162932	1771	1771	1771	1771	92