KissMeData/051780/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193300	43402102	356	356	356	356	33600
3	20231228	193200	43402102	356	356	356	356	0
4	20231228	193100	43402102	356	356	356	356	0
5	20231228	193000	43402102	356	356	356	356	0
6	20231228	192900	43402102	356	356	356	356	0
7	20231228	192800	43402102	356	356	356	356	0
8	20231228	192700	43402102	356	356	356	356	0
9	20231228	192600	43402102	356	356	356	356	0
10	20231228	192500	43402102	356	356	356	356	0
11	20231228	192400	43402102	356	356	356	356	0
12	20231228	192300	43402102	356	356	356	356	0
13	20231228	192200	43402102	356	356	356	356	0
14	20231228	192100	43402102	356	356	356	356	0
15	20231228	192000	43402102	356	356	356	356	0
16	20231228	191900	43402102	356	356	356	356	0
17	20231228	191800	43402102	356	356	356	356	0
18	20231228	191700	43402102	356	356	356	356	0
19	20231228	191600	43402102	356	356	356	356	0
20	20231228	191500	43402102	356	356	356	356	0
21	20231228	191400	43402102	356	356	356	356	0
22	20231228	191300	43402102	356	356	356	356	0
23	20231228	191200	43402102	356	356	356	356	0
24	20231228	191100	43402102	356	356	356	356	0
25	20231228	191000	43402102	356	356	356	356	0
26	20231228	190900	43402102	356	356	356	356	0
27	20231228	190800	43402102	356	356	356	356	0
28	20231228	190700	43402102	356	356	356	356	0
29	20231228	190600	43402102	356	356	356	356	0
30	20231228	190500	43402102	356	356	356	356	0
31	20231228	190400	43402102	356	356	356	356	0
32	20231228	190300	43402102	356	356	356	356	33600
33	20231228	190200	43402102	356	356	356	356	0
34	20231228	190100	43402102	356	356	356	356	0
35	20231228	190000	43402102	356	356	356	356	0
36	20231228	185900	43402102	356	356	356	356	0
37	20231228	185800	43402102	356	356	356	356	0
38	20231228	185700	43402102	356	356	356	356	0
39	20231228	185600	43402102	356	356	356	356	0
40	20231228	185500	43402102	356	356	356	356	0
41	20231228	185400	43402102	356	356	356	356	0
42	20231228	185300	43402102	356	356	356	356	0
43	20231228	185200	43402102	356	356	356	356	0
44	20231228	185100	43402102	356	356	356	356	0
45	20231228	185000	43402102	356	356	356	356	0
46	20231228	184900	43402102	356	356	356	356	0
47	20231228	184800	43402102	356	356	356	356	0
48	20231228	184700	43402102	356	356	356	356	0
49	20231228	184600	43402102	356	356	356	356	0
50	20231228	184500	43402102	356	356	356	356	0
51	20231228	184400	43402102	356	356	356	356	0
52	20231228	184300	43402102	356	356	356	356	0
53	20231228	184200	43402102	356	356	356	356	0
54	20231228	184100	43402102	356	356	356	356	0
55	20231228	184000	43402102	356	356	356	356	0
56	20231228	183900	43402102	356	356	356	356	0
57	20231228	183800	43402102	356	356	356	356	0
58	20231228	183700	43402102	356	356	356	356	0
59	20231228	183600	43402102	356	356	356	356	0
60	20231228	183500	43402102	356	356	356	356	0
61	20231228	183400	43402102	356	356	356	356	0
62	20231228	183300	43402102	356	356	356	356	33600
63	20231228	183200	43402102	356	356	356	356	0
64	20231228	183100	43402102	356	356	356	356	0
65	20231228	183000	43402102	356	356	356	356	0
66	20231228	182900	43402102	356	356	356	356	0
67	20231228	182800	43402102	356	356	356	356	0
68	20231228	182700	43402102	356	356	356	356	0
69	20231228	182600	43402102	356	356	356	356	0
70	20231228	182500	43402102	356	356	356	356	0
71	20231228	182400	43402102	356	356	356	356	0
72	20231228	182300	43402102	356	356	356	356	0
73	20231228	182200	43402102	356	356	356	356	0
74	20231228	182100	43402102	356	356	356	356	0
75	20231228	182000	43402102	356	356	356	356	0
76	20231228	181900	43402102	356	356	356	356	0
77	20231228	181800	43402102	356	356	356	356	0
78	20231228	181700	43402102	356	356	356	356	0
79	20231228	181600	43402102	356	356	356	356	0
80	20231228	181500	43402102	356	356	356	356	0
81	20231228	181400	43402102	356	356	356	356	0
82	20231228	181300	43402102	356	356	356	356	0
83	20231228	181200	43402102	356	356	356	356	0
84	20231228	181100	43402102	356	356	356	356	0
85	20231228	181000	43402102	356	356	356	356	0
86	20231228	180900	43402102	356	356	356	356	0
87	20231228	180800	43402102	356	356	356	356	0
88	20231228	180700	43402102	356	356	356	356	0
89	20231228	180600	43402102	356	356	356	356	0
90	20231228	180500	43402102	356	356	356	356	0
91	20231228	180400	43402102	356	356	356	356	0
92	20231228	180300	43402102	356	356	356	356	33600
93	20231228	180200	43402102	356	356	356	356	0
94	20231228	180100	43402102	356	356	356	356	0
95	20231228	180000	43402102	356	356	356	356	0
96	20231228	175900	43402102	356	356	356	356	0
97	20231228	175800	43402102	356	356	356	356	0
98	20231228	175700	43402102	356	356	356	356	0
99	20231228	175600	43402102	356	356	356	356	0
100	20231228	175500	43402102	356	356	356	356	0
101	20231228	175400	43402102	356	356	356	356	0
102	20231228	175300	43402102	356	356	356	356	0
103	20231228	175200	43402102	356	356	356	356	0
104	20231228	175100	43402102	356	356	356	356	0
105	20231228	175000	43402102	356	356	356	356	0
106	20231228	174900	43402102	356	356	356	356	0
107	20231228	174800	43402102	356	356	356	356	0
108	20231228	174700	43402102	356	356	356	356	0
109	20231228	174600	43402102	356	356	356	356	0
110	20231228	174500	43402102	356	356	356	356	0
111	20231228	174400	43402102	356	356	356	356	0
112	20231228	174300	43402102	356	356	356	356	0
113	20231228	174200	43402102	356	356	356	356	0
114	20231228	174100	43402102	356	356	356	356	0
115	20231228	174000	43402102	356	356	356	356	0
116	20231228	173900	43402102	356	356	356	356	0
117	20231228	173800	43402102	356	356	356	356	0
118	20231228	173700	43402102	356	356	356	356	0
119	20231228	173600	43402102	356	356	356	356	0
120	20231228	173500	43402102	356	356	356	356	0
121	20231228	173400	43402102	356	356	356	356	0
122	20231228	173300	43402102	356	356	356	356	33600
123	20231228	173200	43402102	356	356	356	356	0
124	20231228	173100	43402102	356	356	356	356	0
125	20231228	173000	43402102	356	356	356	356	0
126	20231228	172900	43402102	356	356	356	356	0
127	20231228	172800	43402102	356	356	356	356	0
128	20231228	172700	43402102	356	356	356	356	0
129	20231228	172600	43402102	356	356	356	356	0
130	20231228	172500	43402102	356	356	356	356	0
131	20231228	172400	43402102	356	356	356	356	0
132	20231228	172300	43402102	356	356	356	356	0
133	20231228	172200	43402102	356	356	356	356	0
134	20231228	172100	43402102	356	356	356	356	0
135	20231228	172000	43402102	356	356	356	356	0
136	20231228	171900	43402102	356	356	356	356	0
137	20231228	171800	43402102	356	356	356	356	0
138	20231228	171700	43402102	356	356	356	356	0
139	20231228	171600	43402102	356	356	356	356	0
140	20231228	171500	43402102	356	356	356	356	0
141	20231228	171400	43402102	356	356	356	356	0
142	20231228	171300	43402102	356	356	356	356	0
143	20231228	171200	43402102	356	356	356	356	0
144	20231228	171100	43402102	356	356	356	356	0
145	20231228	171000	43402102	356	356	356	356	0
146	20231228	170900	43402102	356	356	356	356	0
147	20231228	170800	43402102	356	356	356	356	0
148	20231228	170700	43402102	356	356	356	356	0
149	20231228	170600	43402102	356	356	356	356	0
150	20231228	170500	43402102	356	356	356	356	0
151	20231228	170400	43402102	356	356	356	356	0
152	20231228	170300	43402102	356	356	356	356	33600
153	20231228	170200	43402102	356	356	356	356	0
154	20231228	170100	43402102	356	356	356	356	0
155	20231228	170000	43402102	356	356	356	356	0
156	20231228	165900	43402102	356	356	356	356	0
157	20231228	165800	43402102	356	356	356	356	0
158	20231228	165700	43402102	356	356	356	356	0
159	20231228	165600	43402102	356	356	356	356	0
160	20231228	165500	43402102	356	356	356	356	0
161	20231228	165400	43402102	356	356	356	356	0
162	20231228	165300	43402102	356	356	356	356	0
163	20231228	165200	43402102	356	356	356	356	0
164	20231228	165100	43402102	356	356	356	356	0
165	20231228	165000	43402102	356	356	356	356	0
166	20231228	164900	43402102	356	356	356	356	0
167	20231228	164800	43402102	356	356	356	356	0
168	20231228	164700	43402102	356	356	356	356	0
169	20231228	164600	43402102	356	356	356	356	0
170	20231228	164500	43402102	356	356	356	356	0
171	20231228	164400	43402102	356	356	356	356	0
172	20231228	164300	43402102	356	356	356	356	0
173	20231228	164200	43402102	356	356	356	356	0
174	20231228	164100	43402102	356	356	356	356	0
175	20231228	164000	43402102	356	356	356	356	0
176	20231228	163900	43402102	356	356	356	356	0
177	20231228	163800	43402102	356	356	356	356	0
178	20231228	163700	43402102	356	356	356	356	0
179	20231228	163600	43402102	356	356	356	356	0
180	20231228	163500	43402102	356	356	356	356	0
181	20231228	163400	43402102	356	356	356	356	0
182	20231228	163300	43402102	356	356	356	356	33600
183	20231228	163200	43402102	356	356	356	356	0
184	20231228	163100	43402102	356	356	356	356	0
185	20231228	163000	43402102	356	356	356	356	0
186	20231228	162900	43402102	356	356	356	356	0
187	20231228	162800	43402102	356	356	356	356	0
188	20231228	162700	43402102	356	356	356	356	0
189	20231228	162600	43402102	356	356	356	356	0
190	20231228	162500	43402102	356	356	356	356	0
191	20231228	162400	43402102	356	356	356	356	0
192	20231228	162300	43402102	356	356	356	356	0
193	20231228	162200	43402102	356	356	356	356	0
194	20231228	162100	43402102	356	356	356	356	0
195	20231228	162000	43402102	356	356	356	356	0
196	20231228	161900	43402102	356	356	356	356	0
197	20231228	161800	43402102	356	356	356	356	0
198	20231228	161700	43402102	356	356	356	356	0
199	20231228	161600	43402102	356	356	356	356	0
200	20231228	161500	43402102	356	356	356	356	0
201	20231228	161400	43402102	356	356	356	356	0
202	20231228	161300	43402102	356	356	356	356	0
203	20231228	161200	43402102	356	356	356	356	0
204	20231228	161100	43402102	356	356	356	356	0
205	20231228	161000	43402102	356	356	356	356	0
206	20231228	160900	43402102	356	356	356	356	0
207	20231228	160800	43402102	356	356	356	356	0
208	20231228	160700	43402102	356	356	356	356	0
209	20231228	160600	43402102	356	356	356	356	0
210	20231228	160500	43402102	356	356	356	356	0
211	20231228	160400	43402102	356	356	356	356	0
212	20231228	160300	43402102	356	356	356	356	33600
213	20231228	160200	43402102	356	356	356	356	0
214	20231228	160100	43402102	356	356	356	356	0
215	20231228	160000	43402102	356	356	356	356	0
216	20231228	155900	43402102	356	356	356	356	0
217	20231228	155800	43402102	356	356	356	356	0
218	20231228	155700	43402102	356	356	356	356	0
219	20231228	155600	43402102	356	356	356	356	0
220	20231228	155500	43402102	356	356	356	356	0
221	20231228	155400	43402102	356	356	356	356	0
222	20231228	155300	43402102	356	356	356	356	0
223	20231228	155200	43402102	356	356	356	356	0
224	20231228	155100	43402102	356	356	356	356	0
225	20231228	155000	43402102	356	356	356	356	0
226	20231228	154900	43402102	356	356	356	356	0
227	20231228	154800	43402102	356	356	356	356	0
228	20231228	154700	43402102	356	356	356	356	0
229	20231228	154600	43402102	356	356	356	356	0
230	20231228	154500	43402102	356	356	356	356	0
231	20231228	154400	43402102	356	356	356	356	0
232	20231228	154300	43402102	356	356	356	356	0
233	20231228	154200	43402102	356	356	356	356	0
234	20231228	154100	43402102	356	356	356	356	0
235	20231228	154000	43402102	356	356	356	356	0
236	20231228	153900	43402102	356	356	356	356	0
237	20231228	153800	43402102	356	356	356	356	0
238	20231228	153700	43402102	356	356	356	356	0
239	20231228	153600	43402102	356	356	356	356	0
240	20231228	153500	43402102	356	356	356	356	0
241	20231228	153400	43402102	356	356	356	356	0
242	20231228	153300	43402102	356	356	356	356	33600
243	20231228	153200	43402102	356	356	356	356	0
244	20231228	153100	43402102	356	356	356	356	0
245	20231228	153000	43402102	356	356	356	356	33600
246	20231228	152900	31440502	359	359	359	359	0
247	20231228	152800	31440502	359	359	359	359	0
248	20231228	152700	31440502	359	359	359	359	0
249	20231228	152600	31440502	359	359	359	359	0
250	20231228	152500	31440502	359	359	359	359	0
251	20231228	152400	31440502	359	359	359	359	0
252	20231228	152300	31440502	359	359	359	359	0
253	20231228	152200	31440502	359	359	359	359	0
254	20231228	152100	31440502	359	359	359	359	0
255	20231228	152000	31440502	359	359	359	359	0
256	20231228	151900	31440502	359	359	359	359	25
257	20231228	151800	31431527	358	358	358	358	6570
258	20231228	151700	29079467	358	358	358	358	1
259	20231228	151600	29079109	357	357	357	357	0
260	20231228	151500	29079109	357	357	357	357	0
261	20231228	151400	29079109	357	357	357	357	0
262	20231228	151300	29079109	357	357	357	357	0
263	20231228	151200	29079109	357	357	357	357	1821
264	20231228	151100	28429012	357	357	357	357	3278
265	20231228	151000	27258766	357	357	357	357	0
266	20231228	150900	27258766	357	357	357	357	0
267	20231228	150800	27258766	357	357	357	357	0
268	20231228	150700	27258766	357	357	357	357	0
269	20231228	150600	27258766	357	357	357	357	0
270	20231228	150500	27258766	357	357	357	357	10
271	20231228	150400	27255196	357	357	357	357	1
272	20231228	150300	27254839	357	357	357	357	0
273	20231228	150200	27254839	357	357	357	357	0
274	20231228	150100	27254839	357	357	357	357	0
275	20231228	150000	27254839	357	357	357	357	0
276	20231228	145900	27254839	357	357	357	357	12
277	20231228	145800	27250555	358	358	358	358	0
278	20231228	145700	27250555	358	357	358	356	172
279	20231228	145600	27189151	358	358	358	358	0
280	20231228	145500	27189151	358	358	358	358	3
281	20231228	145400	27188077	357	357	357	357	0
282	20231228	145300	27188077	357	357	357	357	0
283	20231228	145200	27188077	357	357	357	357	0
284	20231228	145100	27188077	357	357	357	357	0
285	20231228	145000	27188077	357	357	357	357	725
286	20231228	144900	26929252	357	357	357	357	0
287	20231228	144800	26929252	357	357	357	357	0
288	20231228	144700	26929252	357	357	357	357	25
289	20231228	144600	26920327	357	357	357	357	260
290	20231228	144500	26827507	356	356	356	356	0
291	20231228	144400	26827507	356	357	357	356	1000
292	20231228	144300	26471489	358	357	358	357	55
293	20231228	144200	26451851	357	357	357	357	8
294	20231228	144100	26448995	357	357	357	357	940
295	20231228	144000	26113415	358	358	358	358	0
296	20231228	143900	26113415	358	358	358	358	1215
297	20231228	143800	25678445	358	358	358	358	0
298	20231228	143700	25678445	358	358	358	358	0
299	20231228	143600	25678445	358	358	358	358	0
300	20231228	143500	25678445	358	359	359	358	20
301	20231228	143400	25671275	359	359	359	359	16
302	20231228	143300	25665531	359	359	359	359	0
303	20231228	143200	25665531	359	359	359	359	56
304	20231228	143100	25645427	358	358	358	358	0
305	20231228	143000	25645427	358	358	358	358	70
306	20231228	142900	25620367	358	358	358	358	0
307	20231228	142800	25620367	358	358	358	358	38
308	20231228	142700	25606763	358	358	358	358	0
309	20231228	142600	25606763	358	358	358	358	0
310	20231228	142500	25606763	358	357	358	357	1001
311	20231228	142400	25249405	358	358	358	358	0
312	20231228	142300	25249405	358	358	358	358	0
313	20231228	142200	25249405	358	358	358	358	0
314	20231228	142100	25249405	358	358	358	358	1
315	20231228	142000	25249047	357	357	357	357	0
316	20231228	141900	25249047	357	357	357	357	0
317	20231228	141800	25249047	357	357	357	357	0
318	20231228	141700	25249047	357	357	357	357	0
319	20231228	141600	25249047	357	358	359	357	21
320	20231228	141500	25241528	358	358	358	358	0
321	20231228	141400	25241528	358	358	358	358	0
322	20231228	141300	25241528	358	358	358	358	0
323	20231228	141200	25241528	358	358	358	358	2
324	20231228	141100	25240812	359	359	359	359	0
325	20231228	141000	25240812	359	359	359	359	0
326	20231228	140900	25240812	359	359	359	359	0
327	20231228	140800	25240812	359	359	359	359	0
328	20231228	140700	25240812	359	359	359	359	200
329	20231228	140600	25169012	359	359	359	359	0
330	20231228	140500	25169012	359	359	359	359	0
331	20231228	140400	25169012	359	359	359	359	0
332	20231228	140300	25169012	359	358	359	358	10
333	20231228	140200	25165431	358	358	358	358	1
334	20231228	140100	25165073	357	357	357	357	0
335	20231228	140000	25165073	357	359	359	357	1400
336	20231228	135900	24662493	359	359	359	359	0
337	20231228	135800	24662493	359	359	359	359	232
338	20231228	135700	24579205	358	358	358	358	0
339	20231228	135600	24579205	358	358	358	358	20
340	20231228	135500	24572045	357	357	357	357	10
341	20231228	135400	24568475	357	357	357	357	0
342	20231228	135300	24568475	357	357	357	357	15000
343	20231228	135200	19213475	360	360	360	360	0
344	20231228	135100	19213475	360	360	360	360	0
345	20231228	135000	19213475	360	360	360	360	0
346	20231228	134900	19213475	360	360	360	360	0
347	20231228	134800	19213475	360	358	360	358	4000
348	20231228	134700	17774166	358	358	358	358	0
349	20231228	134600	17774166	358	358	358	358	0
350	20231228	134500	17774166	358	358	358	358	0
351	20231228	134400	17774166	358	358	358	358	0
352	20231228	134300	17774166	358	358	358	358	0
353	20231228	134200	17774166	358	358	358	358	0
354	20231228	134100	17774166	358	358	358	358	0
355	20231228	134000	17774166	358	358	358	358	0
356	20231228	133900	17774166	358	358	358	358	1
357	20231228	133800	17773808	357	357	357	357	0
358	20231228	133700	17773808	357	357	357	357	0
359	20231228	133600	17773808	357	357	357	357	0
360	20231228	133500	17773808	357	357	357	357	0
361	20231228	133400	17773808	357	357	357	357	5
362	20231228	133300	17772023	358	358	358	358	0
363	20231228	133200	17772023	358	358	358	358	0
364	20231228	133100	17772023	358	358	358	358	568
365	20231228	133000	17568679	359	359	359	359	0
366	20231228	132900	17568679	359	358	359	358	3770
367	20231228	132800	16219018	357	357	357	357	0
368	20231228	132700	16219018	357	357	357	357	0
369	20231228	132600	16219018	357	357	357	357	0
370	20231228	132500	16219018	357	357	357	357	0
371	20231228	132400	16219018	357	357	357	357	0
372	20231228	132300	16219018	357	357	357	357	0
373	20231228	132200	16219018	357	357	357	357	1
374	20231228	132100	16218661	358	358	358	358	12
375	20231228	132000	16214365	358	358	358	358	0
376	20231228	131900	16214365	358	358	358	358	6000
377	20231228	131800	14066365	358	358	358	358	0
378	20231228	131700	14066365	358	358	358	358	23
379	20231228	131600	14058131	358	358	358	358	0
380	20231228	131500	14058131	358	358	358	358	0
381	20231228	131400	14058131	358	358	358	358	0
382	20231228	131300	14058131	358	358	358	358	0
383	20231228	131200	14058131	358	358	358	358	1396
384	20231228	131100	13558363	358	358	358	358	0
385	20231228	131000	13558363	358	358	358	358	0
386	20231228	130900	13558363	358	358	358	358	0
387	20231228	130800	13558363	358	358	358	358	0
388	20231228	130700	13558363	358	358	358	358	0
389	20231228	130600	13558363	358	358	358	358	0
390	20231228	130500	13558363	358	358	358	358	0
391	20231228	130400	13558363	358	358	358	358	0
392	20231228	130300	13558363	358	358	358	358	0
393	20231228	130200	13558363	358	358	358	358	0
394	20231228	130100	13558363	358	358	358	358	0
395	20231228	130000	13558363	358	358	358	358	0
396	20231228	125900	13558363	358	358	358	358	0
397	20231228	125800	13558363	358	358	358	358	0
398	20231228	125700	13558363	358	358	358	358	0
399	20231228	125600	13558363	358	358	358	358	0
400	20231228	125500	13558363	358	358	358	358	0
401	20231228	125400	13558363	358	358	358	358	0
402	20231228	125300	13558363	358	358	358	358	1
403	20231228	125200	13558005	357	357	357	357	0
404	20231228	125100	13558005	357	357	357	357	0
405	20231228	125000	13558005	357	357	357	357	0
406	20231228	124900	13558005	357	357	357	357	0
407	20231228	124800	13558005	357	357	357	357	0
408	20231228	124700	13558005	357	357	357	357	0
409	20231228	124600	13558005	357	357	357	357	0
410	20231228	124500	13558005	357	357	357	357	0
411	20231228	124400	13558005	357	357	357	357	0
412	20231228	124300	13558005	357	357	357	357	0
413	20231228	124200	13558005	357	357	357	357	0
414	20231228	124100	13558005	357	357	357	357	11
415	20231228	124000	13554078	357	357	357	357	0
416	20231228	123900	13554078	357	357	357	357	0
417	20231228	123800	13554078	357	357	357	357	0
418	20231228	123700	13554078	357	357	357	357	0
419	20231228	123600	13554078	357	357	357	357	35
420	20231228	123500	13541583	357	357	357	357	0
421	20231228	123400	13541583	357	357	357	357	0
422	20231228	123300	13541583	357	357	357	357	0
423	20231228	123200	13541583	357	357	357	357	0
424	20231228	123100	13541583	357	357	357	357	0
425	20231228	123000	13541583	357	357	357	357	0
426	20231228	122900	13541583	357	357	357	357	0
427	20231228	122800	13541583	357	357	357	357	0
428	20231228	122700	13541583	357	357	357	357	0
429	20231228	122600	13541583	357	357	357	357	19
430	20231228	122500	13534800	358	358	358	358	0
431	20231228	122400	13534800	358	358	358	358	0
432	20231228	122300	13534800	358	358	358	358	0
433	20231228	122200	13534800	358	358	358	358	0
434	20231228	122100	13534800	358	358	358	358	0
435	20231228	122000	13534800	358	358	358	358	0
436	20231228	121900	13534800	358	358	358	358	0
437	20231228	121800	13534800	358	358	358	358	0
438	20231228	121700	13534800	358	358	358	358	0
439	20231228	121600	13534800	358	358	358	358	0
440	20231228	121500	13534800	358	358	358	358	1
441	20231228	121400	13534442	357	357	357	357	60
442	20231228	121300	13513022	358	358	358	358	0
443	20231228	121200	13513022	358	358	358	358	0
444	20231228	121100	13513022	358	358	358	358	0
445	20231228	121000	13513022	358	358	358	358	0
446	20231228	120900	13513022	358	358	358	358	12
447	20231228	120800	13508726	358	358	358	358	0
448	20231228	120700	13508726	358	358	358	358	0
449	20231228	120600	13508726	358	358	358	358	1
450	20231228	120500	13508368	356	356	356	356	0
451	20231228	120400	13508368	356	356	356	356	0
452	20231228	120300	13508368	356	356	356	356	2
453	20231228	120200	13507656	358	358	358	358	0
454	20231228	120100	13507656	358	358	358	358	0
455	20231228	120000	13507656	358	358	358	358	0
456	20231228	115900	13507656	358	358	358	358	2
457	20231228	115800	13506940	357	357	357	357	989
458	20231228	115700	13153867	357	357	357	357	0
459	20231228	115600	13153867	357	357	357	357	0
460	20231228	115500	13153867	357	357	357	357	1
461	20231228	115400	13153510	356	356	356	356	0
462	20231228	115300	13153510	356	356	356	356	0
463	20231228	115200	13153510	356	356	356	356	0
464	20231228	115100	13153510	356	356	356	356	0
465	20231228	115000	13153510	356	356	356	356	0
466	20231228	114900	13153510	356	356	356	356	0
467	20231228	114800	13153510	356	356	356	356	2
468	20231228	114700	13152798	357	357	357	357	0
469	20231228	114600	13152798	357	357	357	357	0
470	20231228	114500	13152798	357	357	357	357	0
471	20231228	114400	13152798	357	357	357	357	10
472	20231228	114300	13149228	357	357	357	357	0
473	20231228	114200	13149228	357	357	357	357	0
474	20231228	114100	13149228	357	357	357	357	0
475	20231228	114000	13149228	357	357	357	357	36
476	20231228	113900	13136376	357	357	357	357	800
477	20231228	113800	12850776	357	357	357	357	0
478	20231228	113700	12850776	357	357	357	357	0
479	20231228	113600	12850776	357	357	357	357	0
480	20231228	113500	12850776	357	357	357	357	19164
481	20231228	113400	6009228	357	357	357	357	0
482	20231228	113300	6009228	357	357	357	357	0
483	20231228	113200	6009228	357	357	357	357	0
484	20231228	113100	6009228	357	357	357	357	0
485	20231228	113000	6009228	357	357	357	357	0
486	20231228	112900	6009228	357	357	357	357	0
487	20231228	112800	6009228	357	357	357	357	0
488	20231228	112700	6009228	357	357	357	357	0
489	20231228	112600	6009228	357	357	357	357	0
490	20231228	112500	6009228	357	357	357	357	1
491	20231228	112400	6008871	358	358	358	358	0
492	20231228	112300	6008871	358	358	358	358	0
493	20231228	112200	6008871	358	358	358	358	1
494	20231228	112100	6008513	358	358	358	358	1
495	20231228	112000	6008155	358	358	358	358	1000
496	20231228	111900	5650155	358	358	358	358	0
497	20231228	111800	5650155	358	358	358	358	0
498	20231228	111700	5650155	358	358	358	358	194
499	20231228	111600	5580703	358	358	358	358	0
500	20231228	111500	5580703	358	358	358	358	0
501	20231228	111400	5580703	358	358	358	358	0
502	20231228	111300	5580703	358	358	358	358	0
503	20231228	111200	5580703	358	358	358	358	140
504	20231228	111100	5530583	358	358	358	358	0
505	20231228	111000	5530583	358	358	358	358	0
506	20231228	110900	5530583	358	358	358	358	0
507	20231228	110800	5530583	358	358	358	358	0
508	20231228	110700	5530583	358	358	358	358	0
509	20231228	110600	5530583	358	358	358	358	0
510	20231228	110500	5530583	358	358	358	358	0
511	20231228	110400	5530583	358	358	358	358	0
512	20231228	110300	5530583	358	358	358	358	0
513	20231228	110200	5530583	358	358	358	358	0
514	20231228	110100	5530583	358	358	358	358	0
515	20231228	110000	5530583	358	358	358	358	0
516	20231228	105900	5530583	358	358	358	358	0
517	20231228	105800	5530583	358	358	358	358	0
518	20231228	105700	5530583	358	358	358	358	1005
519	20231228	105600	5170793	357	357	357	357	0
520	20231228	105500	5170793	357	357	357	357	0
521	20231228	105400	5170793	357	357	357	357	0
522	20231228	105300	5170793	357	357	357	357	0
523	20231228	105200	5170793	357	357	357	357	0
524	20231228	105100	5170793	357	357	357	357	0
525	20231228	105000	5170793	357	357	357	357	0
526	20231228	104900	5170793	357	357	357	357	0
527	20231228	104800	5170793	357	357	357	357	0
528	20231228	104700	5170793	357	357	357	357	1
529	20231228	104600	5170436	359	359	359	359	0
530	20231228	104500	5170436	359	359	359	359	0
531	20231228	104400	5170436	359	359	359	359	0
532	20231228	104300	5170436	359	359	359	359	0
533	20231228	104200	5170436	359	359	359	359	0
534	20231228	104100	5170436	359	359	359	359	0
535	20231228	104000	5170436	359	359	359	359	0
536	20231228	103900	5170436	359	359	359	359	42
537	20231228	103800	5155358	359	359	359	359	0
538	20231228	103700	5155358	359	359	359	359	0
539	20231228	103600	5155358	359	359	359	359	0
540	20231228	103500	5155358	359	359	359	359	10
541	20231228	103400	5151768	359	359	359	359	0
542	20231228	103300	5151768	359	359	359	359	1
543	20231228	103200	5151409	359	359	359	359	0
544	20231228	103100	5151409	359	359	359	359	2
545	20231228	103000	5150691	359	359	359	359	0
546	20231228	102900	5150691	359	359	359	359	0
547	20231228	102800	5150691	359	359	359	359	0
548	20231228	102700	5150691	359	359	359	359	0
549	20231228	102600	5150691	359	359	359	359	0
550	20231228	102500	5150691	359	359	359	359	0
551	20231228	102400	5150691	359	359	359	359	0
552	20231228	102300	5150691	359	359	359	359	0
553	20231228	102200	5150691	359	359	359	359	1000
554	20231228	102100	4791691	359	359	359	359	1
555	20231228	102000	4791332	358	358	358	358	3888
556	20231228	101900	3399428	359	359	359	359	0
557	20231228	101800	3399428	359	359	359	359	0
558	20231228	101700	3399428	359	359	359	359	0
559	20231228	101600	3399428	359	359	359	359	0
560	20231228	101500	3399428	359	359	359	359	0
561	20231228	101400	3399428	359	359	359	359	0
562	20231228	101300	3399428	359	359	359	359	0
563	20231228	101200	3399428	359	359	359	359	1
564	20231228	101100	3399069	359	359	359	359	0
565	20231228	101000	3399069	359	359	359	359	0
566	20231228	100900	3399069	359	359	359	359	0
567	20231228	100800	3399069	359	359	359	359	0
568	20231228	100700	3399069	359	359	359	359	0
569	20231228	100600	3399069	359	359	359	359	0
570	20231228	100500	3399069	359	359	359	359	0
571	20231228	100400	3399069	359	359	359	359	1
572	20231228	100300	3398710	358	358	358	358	0
573	20231228	100200	3398710	358	358	358	358	0
574	20231228	100100	3398710	358	358	358	358	10
575	20231228	100000	3395130	360	360	360	360	0
576	20231228	095900	3395130	360	360	360	360	0
577	20231228	095800	3395130	360	360	360	360	6
578	20231228	095700	3392970	358	358	358	358	3
579	20231228	095600	3391896	358	358	358	358	10
580	20231228	095500	3388316	360	360	360	360	0
581	20231228	095400	3388316	360	360	360	360	0
582	20231228	095300	3388316	360	360	360	360	0
583	20231228	095200	3388316	360	360	360	360	1
584	20231228	095100	3387956	360	360	360	360	0
585	20231228	095000	3387956	360	360	360	360	0
586	20231228	094900	3387956	360	360	360	360	0
587	20231228	094800	3387956	360	360	360	360	3
588	20231228	094700	3386876	360	360	360	360	0
589	20231228	094600	3386876	360	360	360	360	0
590	20231228	094500	3386876	360	360	360	360	0
591	20231228	094400	3386876	360	360	360	360	3
592	20231228	094300	3385796	360	360	360	360	0
593	20231228	094200	3385796	360	360	360	360	3
594	20231228	094100	3384716	360	360	360	360	0
595	20231228	094000	3384716	360	360	360	360	0
596	20231228	093900	3384716	360	360	360	360	10
597	20231228	093800	3381116	360	360	360	360	3
598	20231228	093700	3380036	360	360	360	360	0
599	20231228	093600	3380036	360	360	360	360	0
600	20231228	093500	3380036	360	360	360	360	0
601	20231228	093400	3380036	360	360	360	360	2
602	20231228	093300	3379316	360	360	360	360	2
603	20231228	093200	3378596	360	360	360	360	1
604	20231228	093100	3378236	359	359	359	359	7
605	20231228	093000	3375723	359	360	360	359	4
606	20231228	092900	3374286	359	359	359	359	500
607	20231228	092800	3194786	360	360	360	360	1002
608	20231228	092700	2834066	359	359	360	359	487
609	20231228	092600	2659033	359	358	359	358	190
610	20231228	092500	2591012	358	358	358	358	310
611	20231228	092400	2480032	358	358	358	358	0
612	20231228	092300	2480032	358	358	358	358	0
613	20231228	092200	2480032	358	359	359	358	2
614	20231228	092100	2479315	357	357	357	357	0
615	20231228	092000	2479315	357	357	357	357	0
616	20231228	091900	2479315	357	357	357	357	0
617	20231228	091800	2479315	357	357	357	357	0
618	20231228	091700	2479315	357	357	357	357	1
619	20231228	091600	2478958	357	357	357	357	0
620	20231228	091500	2478958	357	357	357	357	0
621	20231228	091400	2478958	357	359	359	357	6
622	20231228	091300	2476806	357	357	357	357	0
623	20231228	091200	2476806	357	357	357	357	20
624	20231228	091100	2469666	359	357	359	357	41
625	20231228	091000	2455027	359	357	359	357	21
626	20231228	090900	2447528	359	357	359	357	2
627	20231228	090800	2446812	359	356	359	356	501
628	20231228	090700	2268453	359	356	359	356	301
629	20231228	090600	2161294	356	356	356	356	0
630	20231228	090500	2161294	356	357	360	356	4001
631	20231228	090400	728733	357	356	357	356	782
632	20231228	090300	450340	356	356	356	356	518
633	20231228	090200	265932	356	356	356	356	0
634	20231228	090100	265932	356	356	356	356	0
635	20231228	090000	265932	356	356	356	356	747