KissMeData/057540/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	193200	112073816	875	875	875	875	3037
3	20231227	193100	112073816	875	875	875	875	0
4	20231227	193000	112073816	875	875	875	875	0
5	20231227	192900	112073816	875	875	875	875	0
6	20231227	192800	112073816	875	875	875	875	0
7	20231227	192700	112073816	875	875	875	875	0
8	20231227	192600	112073816	875	875	875	875	0
9	20231227	192500	112073816	875	875	875	875	0
10	20231227	192400	112073816	875	875	875	875	0
11	20231227	192300	112073816	875	875	875	875	0
12	20231227	192200	112073816	875	875	875	875	0
13	20231227	192100	112073816	875	875	875	875	0
14	20231227	192000	112073816	875	875	875	875	0
15	20231227	191900	112073816	875	875	875	875	0
16	20231227	191800	112073816	875	875	875	875	0
17	20231227	191700	112073816	875	875	875	875	0
18	20231227	191600	112073816	875	875	875	875	0
19	20231227	191500	112073816	875	875	875	875	0
20	20231227	191400	112073816	875	875	875	875	0
21	20231227	191300	112073816	875	875	875	875	0
22	20231227	191200	112073816	875	875	875	875	0
23	20231227	191100	112073816	875	875	875	875	0
24	20231227	191000	112073816	875	875	875	875	0
25	20231227	190900	112073816	875	875	875	875	0
26	20231227	190800	112073816	875	875	875	875	0
27	20231227	190700	112073816	875	875	875	875	0
28	20231227	190600	112073816	875	875	875	875	0
29	20231227	190500	112073816	875	875	875	875	0
30	20231227	190400	112073816	875	875	875	875	0
31	20231227	190300	112073816	875	875	875	875	0
32	20231227	190200	112073816	875	875	875	875	3037
33	20231227	190100	112073816	875	875	875	875	0
34	20231227	190000	112073816	875	875	875	875	0
35	20231227	185900	112073816	875	875	875	875	0
36	20231227	185800	112073816	875	875	875	875	0
37	20231227	185700	112073816	875	875	875	875	0
38	20231227	185600	112073816	875	875	875	875	0
39	20231227	185500	112073816	875	875	875	875	0
40	20231227	185400	112073816	875	875	875	875	0
41	20231227	185300	112073816	875	875	875	875	0
42	20231227	185200	112073816	875	875	875	875	0
43	20231227	185100	112073816	875	875	875	875	0
44	20231227	185000	112073816	875	875	875	875	0
45	20231227	184900	112073816	875	875	875	875	0
46	20231227	184800	112073816	875	875	875	875	0
47	20231227	184700	112073816	875	875	875	875	0
48	20231227	184600	112073816	875	875	875	875	0
49	20231227	184500	112073816	875	875	875	875	0
50	20231227	184400	112073816	875	875	875	875	0
51	20231227	184300	112073816	875	875	875	875	0
52	20231227	184200	112073816	875	875	875	875	0
53	20231227	184100	112073816	875	875	875	875	0
54	20231227	184000	112073816	875	875	875	875	0
55	20231227	183900	112073816	875	875	875	875	0
56	20231227	183800	112073816	875	875	875	875	0
57	20231227	183700	112073816	875	875	875	875	0
58	20231227	183600	112073816	875	875	875	875	0
59	20231227	183500	112073816	875	875	875	875	0
60	20231227	183400	112073816	875	875	875	875	0
61	20231227	183300	112073816	875	875	875	875	0
62	20231227	183200	112073816	875	875	875	875	3037
63	20231227	183100	112073816	875	875	875	875	0
64	20231227	183000	112073816	875	875	875	875	0
65	20231227	182900	112073816	875	875	875	875	0
66	20231227	182800	112073816	875	875	875	875	0
67	20231227	182700	112073816	875	875	875	875	0
68	20231227	182600	112073816	875	875	875	875	0
69	20231227	182500	112073816	875	875	875	875	0
70	20231227	182400	112073816	875	875	875	875	0
71	20231227	182300	112073816	875	875	875	875	0
72	20231227	182200	112073816	875	875	875	875	0
73	20231227	182100	112073816	875	875	875	875	0
74	20231227	182000	112073816	875	875	875	875	0
75	20231227	181900	112073816	875	875	875	875	0
76	20231227	181800	112073816	875	875	875	875	0
77	20231227	181700	112073816	875	875	875	875	0
78	20231227	181600	112073816	875	875	875	875	0
79	20231227	181500	112073816	875	875	875	875	0
80	20231227	181400	112073816	875	875	875	875	0
81	20231227	181300	112073816	875	875	875	875	0
82	20231227	181200	112073816	875	875	875	875	0
83	20231227	181100	112073816	875	875	875	875	0
84	20231227	181000	112073816	875	875	875	875	0
85	20231227	180900	112073816	875	875	875	875	0
86	20231227	180800	112073816	875	875	875	875	0
87	20231227	180700	112073816	875	875	875	875	0
88	20231227	180600	112073816	875	875	875	875	0
89	20231227	180500	112073816	875	875	875	875	0
90	20231227	180400	112073816	875	875	875	875	0
91	20231227	180300	112073816	875	875	875	875	0
92	20231227	180200	112073816	875	875	875	875	3037
93	20231227	180100	112073816	875	875	875	875	0
94	20231227	180000	112073816	875	875	875	875	0
95	20231227	175900	112073816	875	875	875	875	0
96	20231227	175800	112073816	875	875	875	875	0
97	20231227	175700	112073816	875	875	875	875	0
98	20231227	175600	112073816	875	875	875	875	0
99	20231227	175500	112073816	875	875	875	875	0
100	20231227	175400	112073816	875	875	875	875	0
101	20231227	175300	112073816	875	875	875	875	0
102	20231227	175200	112073816	875	875	875	875	0
103	20231227	175100	112073816	875	875	875	875	0
104	20231227	175000	112073816	875	875	875	875	0
105	20231227	174900	112073816	875	875	875	875	0
106	20231227	174800	112073816	875	875	875	875	0
107	20231227	174700	112073816	875	875	875	875	0
108	20231227	174600	112073816	875	875	875	875	0
109	20231227	174500	112073816	875	875	875	875	0
110	20231227	174400	112073816	875	875	875	875	0
111	20231227	174300	112073816	875	875	875	875	0
112	20231227	174200	112073816	875	875	875	875	0
113	20231227	174100	112073816	875	875	875	875	0
114	20231227	174000	112073816	875	875	875	875	0
115	20231227	173900	112073816	875	875	875	875	0
116	20231227	173800	112073816	875	875	875	875	0
117	20231227	173700	112073816	875	875	875	875	0
118	20231227	173600	112073816	875	875	875	875	0
119	20231227	173500	112073816	875	875	875	875	0
120	20231227	173400	112073816	875	875	875	875	0
121	20231227	173300	112073816	875	875	875	875	0
122	20231227	173200	112073816	875	875	875	875	3037
123	20231227	173100	112073816	875	875	875	875	0
124	20231227	173000	112073816	875	875	875	875	0
125	20231227	172900	112073816	875	875	875	875	0
126	20231227	172800	112073816	875	875	875	875	0
127	20231227	172700	112073816	875	875	875	875	0
128	20231227	172600	112073816	875	875	875	875	0
129	20231227	172500	112073816	875	875	875	875	0
130	20231227	172400	112073816	875	875	875	875	0
131	20231227	172300	112073816	875	875	875	875	0
132	20231227	172200	112073816	875	875	875	875	0
133	20231227	172100	112073816	875	875	875	875	0
134	20231227	172000	112073816	875	875	875	875	0
135	20231227	171900	112073816	875	875	875	875	0
136	20231227	171800	112073816	875	875	875	875	0
137	20231227	171700	112073816	875	875	875	875	0
138	20231227	171600	112073816	875	875	875	875	0
139	20231227	171500	112073816	875	875	875	875	0
140	20231227	171400	112073816	875	875	875	875	0
141	20231227	171300	112073816	875	875	875	875	0
142	20231227	171200	112073816	875	875	875	875	0
143	20231227	171100	112073816	875	875	875	875	0
144	20231227	171000	112073816	875	875	875	875	0
145	20231227	170900	112073816	875	875	875	875	0
146	20231227	170800	112073816	875	875	875	875	0
147	20231227	170700	112073816	875	875	875	875	0
148	20231227	170600	112073816	875	875	875	875	0
149	20231227	170500	112073816	875	875	875	875	0
150	20231227	170400	112073816	875	875	875	875	0
151	20231227	170300	112073816	875	875	875	875	0
152	20231227	170200	112073816	875	875	875	875	3037
153	20231227	170100	112073816	875	875	875	875	0
154	20231227	170000	112073816	875	875	875	875	0
155	20231227	165900	112073816	875	875	875	875	0
156	20231227	165800	112073816	875	875	875	875	0
157	20231227	165700	112073816	875	875	875	875	0
158	20231227	165600	112073816	875	875	875	875	0
159	20231227	165500	112073816	875	875	875	875	0
160	20231227	165400	112073816	875	875	875	875	0
161	20231227	165300	112073816	875	875	875	875	0
162	20231227	165200	112073816	875	875	875	875	0
163	20231227	165100	112073816	875	875	875	875	0
164	20231227	165000	112073816	875	875	875	875	0
165	20231227	164900	112073816	875	875	875	875	0
166	20231227	164800	112073816	875	875	875	875	0
167	20231227	164700	112073816	875	875	875	875	0
168	20231227	164600	112073816	875	875	875	875	0
169	20231227	164500	112073816	875	875	875	875	0
170	20231227	164400	112073816	875	875	875	875	0
171	20231227	164300	112073816	875	875	875	875	0
172	20231227	164200	112073816	875	875	875	875	0
173	20231227	164100	112073816	875	875	875	875	0
174	20231227	164000	112073816	875	875	875	875	0
175	20231227	163900	112073816	875	875	875	875	0
176	20231227	163800	112073816	875	875	875	875	0
177	20231227	163700	112073816	875	875	875	875	0
178	20231227	163600	112073816	875	875	875	875	0
179	20231227	163500	112073816	875	875	875	875	0
180	20231227	163400	112073816	875	875	875	875	0
181	20231227	163300	112073816	875	875	875	875	0
182	20231227	163200	112073816	875	875	875	875	3037
183	20231227	163100	112073816	875	875	875	875	0
184	20231227	163000	112073816	875	875	875	875	0
185	20231227	162900	112073816	875	875	875	875	0
186	20231227	162800	112073816	875	875	875	875	0
187	20231227	162700	112073816	875	875	875	875	0
188	20231227	162600	112073816	875	875	875	875	0
189	20231227	162500	112073816	875	875	875	875	0
190	20231227	162400	112073816	875	875	875	875	0
191	20231227	162300	112073816	875	875	875	875	0
192	20231227	162200	112073816	875	875	875	875	0
193	20231227	162100	112073816	875	875	875	875	0
194	20231227	162000	112073816	875	875	875	875	0
195	20231227	161900	112073816	875	875	875	875	0
196	20231227	161800	112073816	875	875	875	875	0
197	20231227	161700	112073816	875	875	875	875	0
198	20231227	161600	112073816	875	875	875	875	0
199	20231227	161500	112073816	875	875	875	875	0
200	20231227	161400	112073816	875	875	875	875	0
201	20231227	161300	112073816	875	875	875	875	0
202	20231227	161200	112073816	875	875	875	875	0
203	20231227	161100	112073816	875	875	875	875	0
204	20231227	161000	112073816	875	875	875	875	0
205	20231227	160900	112073816	875	875	875	875	0
206	20231227	160800	112073816	875	875	875	875	0
207	20231227	160700	112073816	875	875	875	875	0
208	20231227	160600	112073816	875	875	875	875	0
209	20231227	160500	112073816	875	875	875	875	0
210	20231227	160400	112073816	875	875	875	875	0
211	20231227	160300	112073816	875	875	875	875	0
212	20231227	160200	112073816	875	875	875	875	3037
213	20231227	160100	112073816	875	875	875	875	0
214	20231227	160000	112073816	875	875	875	875	0
215	20231227	155900	112073816	875	875	875	875	0
216	20231227	155800	112073816	875	875	875	875	0
217	20231227	155700	112073816	875	875	875	875	0
218	20231227	155600	112073816	875	875	875	875	0
219	20231227	155500	112073816	875	875	875	875	0
220	20231227	155400	112073816	875	875	875	875	0
221	20231227	155300	112073816	875	875	875	875	0
222	20231227	155200	112073816	875	875	875	875	0
223	20231227	155100	112073816	875	875	875	875	0
224	20231227	155000	112073816	875	875	875	875	0
225	20231227	154900	112073816	875	875	875	875	0
226	20231227	154800	112073816	875	875	875	875	0
227	20231227	154700	112073816	875	875	875	875	0
228	20231227	154600	112073816	875	875	875	875	0
229	20231227	154500	112073816	875	875	875	875	0
230	20231227	154400	112073816	875	875	875	875	0
231	20231227	154300	112073816	875	875	875	875	0
232	20231227	154200	112073816	875	875	875	875	0
233	20231227	154100	112073816	875	875	875	875	0
234	20231227	154000	112073816	875	875	875	875	0
235	20231227	153900	112073816	875	875	875	875	0
236	20231227	153800	112073816	875	875	875	875	0
237	20231227	153700	112073816	875	875	875	875	0
238	20231227	153600	112073816	875	875	875	875	0
239	20231227	153500	112073816	875	875	875	875	0
240	20231227	153400	112073816	875	875	875	875	0
241	20231227	153300	112073816	875	875	875	875	0
242	20231227	153200	112073816	875	875	875	875	3037
243	20231227	153100	112073816	875	875	875	875	0
244	20231227	153000	112073816	875	875	875	875	3037
245	20231227	152900	109416441	874	874	874	874	0
246	20231227	152800	109416441	874	874	874	874	0
247	20231227	152700	109416441	874	874	874	874	0
248	20231227	152600	109416441	874	874	874	874	0
249	20231227	152500	109416441	874	874	874	874	0
250	20231227	152400	109416441	874	874	874	874	0
251	20231227	152300	109416441	874	874	874	874	0
252	20231227	152200	109416441	874	874	874	874	0
253	20231227	152100	109416441	874	874	874	874	0
254	20231227	152000	109416441	874	874	874	874	0
255	20231227	151900	109416441	874	874	874	874	0
256	20231227	151800	109416441	874	874	874	874	0
257	20231227	151700	109416441	874	874	874	874	0
258	20231227	151600	109416441	874	874	874	874	0
259	20231227	151500	109416441	874	874	875	872	74
260	20231227	151400	109351840	875	875	875	875	0
261	20231227	151300	109351840	875	875	875	875	0
262	20231227	151200	109351840	875	875	875	875	20
263	20231227	151100	109334340	875	875	875	875	0
264	20231227	151000	109334340	875	875	875	875	5
265	20231227	150900	109329965	875	875	875	875	5
266	20231227	150800	109325590	875	875	875	875	14
267	20231227	150700	109313340	875	875	875	875	5
268	20231227	150600	109308965	875	875	875	875	0
269	20231227	150500	109308965	875	875	875	875	1
270	20231227	150400	109308090	875	875	875	875	3
271	20231227	150300	109305465	874	874	874	874	0
272	20231227	150200	109305465	874	874	874	874	0
273	20231227	150100	109305465	874	874	874	874	91
274	20231227	150000	109225931	875	875	875	875	0
275	20231227	145900	109225931	875	875	875	875	0
276	20231227	145800	109225931	875	875	875	875	1
277	20231227	145700	109225056	874	874	874	874	44
278	20231227	145600	109186600	874	874	874	874	1
279	20231227	145500	109185726	874	875	875	874	53
280	20231227	145400	109139366	875	875	875	875	1
281	20231227	145300	109138491	875	875	875	875	3
282	20231227	145200	109135866	875	875	875	875	13
283	20231227	145100	109124491	876	876	876	876	0
284	20231227	145000	109124491	876	876	876	876	0
285	20231227	144900	109124491	876	876	876	876	0
286	20231227	144800	109124491	876	876	876	876	1
287	20231227	144700	109123615	874	874	874	874	0
288	20231227	144600	109123615	874	874	874	874	62
289	20231227	144500	109069427	876	876	876	876	0
290	20231227	144400	109069427	876	876	876	876	0
291	20231227	144300	109069427	876	876	876	876	1
292	20231227	144200	109068551	875	877	877	875	19
293	20231227	144100	109051906	877	877	877	877	0
294	20231227	144000	109051906	877	877	877	877	0
295	20231227	143900	109051906	877	877	877	877	0
296	20231227	143800	109051906	877	877	877	877	0
297	20231227	143700	109051906	877	877	877	877	227
298	20231227	143600	108852827	877	877	877	877	68
299	20231227	143500	108793191	877	877	877	877	30
300	20231227	143400	108766881	877	877	877	877	1
301	20231227	143300	108766004	875	877	877	875	31
302	20231227	143200	108738829	877	877	877	877	1
303	20231227	143100	108737952	874	874	874	873	26
304	20231227	143000	108715231	878	878	878	878	0
305	20231227	142900	108715231	878	878	878	878	0
306	20231227	142800	108715231	878	878	878	878	0
307	20231227	142700	108715231	878	878	878	878	20
308	20231227	142600	108697671	879	879	879	879	0
309	20231227	142500	108697671	879	876	879	875	6828
310	20231227	142400	102715867	876	877	877	876	7800
311	20231227	142300	95879067	877	879	879	877	5002
312	20231227	142200	91492309	879	878	879	878	1408
313	20231227	142100	90255177	879	879	879	879	0
314	20231227	142000	90255177	879	879	879	879	3500
315	20231227	141900	87178677	879	879	879	879	0
316	20231227	141800	87178677	879	879	879	879	0
317	20231227	141700	87178677	879	879	879	879	2501
318	20231227	141600	84980298	878	878	878	878	5000
319	20231227	141500	80590298	878	878	878	878	0
320	20231227	141400	80590298	878	878	878	878	0
321	20231227	141300	80590298	878	878	878	878	0
322	20231227	141200	80590298	878	878	878	878	500
323	20231227	141100	80151298	878	878	878	878	0
324	20231227	141000	80151298	878	876	878	876	6300
325	20231227	140900	74626073	876	876	876	876	0
326	20231227	140800	74626073	876	875	876	875	2000
327	20231227	140700	72874298	875	874	875	874	6000
328	20231227	140600	67624523	874	873	874	873	1001
329	20231227	140500	66749735	872	872	872	872	0
330	20231227	140400	66749735	872	872	872	872	20
331	20231227	140300	66732295	873	873	873	873	0
332	20231227	140200	66732295	873	873	873	873	0
333	20231227	140100	66732295	873	873	873	873	0
334	20231227	140000	66732295	873	873	873	873	0
335	20231227	135900	66732295	873	873	873	873	0
336	20231227	135800	66732295	873	873	873	873	0
337	20231227	135700	66732295	873	873	873	873	0
338	20231227	135600	66732295	873	873	873	873	0
339	20231227	135500	66732295	873	873	873	873	0
340	20231227	135400	66732295	873	873	873	873	0
341	20231227	135300	66732295	873	873	873	873	1162
342	20231227	135200	65717869	872	872	872	872	179
343	20231227	135100	65561781	871	871	871	871	0
344	20231227	135000	65561781	871	871	871	871	0
345	20231227	134900	65561781	871	871	871	871	0
346	20231227	134800	65561781	871	871	871	871	3449
347	20231227	134700	62557702	870	870	870	870	0
348	20231227	134600	62557702	870	870	870	870	90
349	20231227	134500	62479402	871	871	871	871	100
350	20231227	134400	62392302	870	870	870	870	1300
351	20231227	134300	61261302	870	870	870	870	0
352	20231227	134200	61261302	870	870	870	870	0
353	20231227	134100	61261302	870	870	870	870	0
354	20231227	134000	61261302	870	870	870	870	3219
355	20231227	133900	58460772	871	871	871	871	0
356	20231227	133800	58460772	871	871	871	871	0
357	20231227	133700	58460772	871	871	871	871	0
358	20231227	133600	58460772	871	871	871	871	0
359	20231227	133500	58460772	871	871	871	871	0
360	20231227	133400	58460772	871	871	871	871	0
361	20231227	133300	58460772	871	871	871	871	0
362	20231227	133200	58460772	871	871	871	871	1
363	20231227	133100	58459901	871	871	871	871	0
364	20231227	133000	58459901	871	871	871	871	0
365	20231227	132900	58459901	871	871	871	871	1
366	20231227	132800	58459030	871	871	871	871	0
367	20231227	132700	58459030	871	871	871	871	0
368	20231227	132600	58459030	871	871	871	871	0
369	20231227	132500	58459030	871	871	871	871	1
370	20231227	132400	58458159	867	869	869	867	8772
371	20231227	132300	50849619	871	871	871	871	0
372	20231227	132200	50849619	871	871	871	871	100
373	20231227	132100	50762519	869	869	869	869	600
374	20231227	132000	50241119	869	869	869	869	0
375	20231227	131900	50241119	869	870	870	869	400
376	20231227	131800	49893300	870	870	870	870	0
377	20231227	131700	49893300	870	870	870	870	0
378	20231227	131600	49893300	870	870	870	870	0
379	20231227	131500	49893300	870	870	870	870	0
380	20231227	131400	49893300	870	870	870	870	0
381	20231227	131300	49893300	870	870	870	870	715
382	20231227	131200	49271250	870	870	870	870	324
383	20231227	131100	48989370	870	870	870	870	0
384	20231227	131000	48989370	870	870	870	870	1272
385	20231227	130900	47882730	870	870	870	870	34
386	20231227	130800	47853150	871	871	871	871	0
387	20231227	130700	47853150	871	871	871	871	0
388	20231227	130600	47853150	871	871	871	871	0
389	20231227	130500	47853150	871	871	871	871	0
390	20231227	130400	47853150	871	871	871	871	218
391	20231227	130300	47663272	871	871	871	871	229
392	20231227	130200	47463813	871	871	871	871	0
393	20231227	130100	47463813	871	870	871	870	101
394	20231227	130000	47375942	871	871	871	871	0
395	20231227	125900	47375942	871	871	871	871	0
396	20231227	125800	47375942	871	871	871	871	10
397	20231227	125700	47367232	870	870	870	870	0
398	20231227	125600	47367232	870	870	870	870	0
399	20231227	125500	47367232	870	871	871	870	409
400	20231227	125400	47011102	871	871	871	871	0
401	20231227	125300	47011102	871	871	871	871	2
402	20231227	125200	47009360	871	871	871	871	0
403	20231227	125100	47009360	871	871	871	871	0
404	20231227	125000	47009360	871	871	871	871	0
405	20231227	124900	47009360	871	871	871	871	0
406	20231227	124800	47009360	871	870	871	870	104
407	20231227	124700	46918879	871	871	871	870	2024
408	20231227	124600	45156923	871	871	871	871	0
409	20231227	124500	45156923	871	871	871	871	8
410	20231227	124400	45149955	872	872	872	872	1
411	20231227	124300	45149083	872	872	872	872	0
412	20231227	124200	45149083	872	872	872	872	100
413	20231227	124100	45061883	872	872	872	872	0
414	20231227	124000	45061883	872	872	872	872	1
415	20231227	123900	45061011	873	873	873	873	0
416	20231227	123800	45061011	873	873	873	873	0
417	20231227	123700	45061011	873	871	873	871	2
418	20231227	123600	45059267	871	871	871	871	130
419	20231227	123500	44946037	872	872	872	872	0
420	20231227	123400	44946037	872	872	872	872	1
421	20231227	123300	44945165	871	871	871	871	0
422	20231227	123200	44945165	871	871	871	871	0
423	20231227	123100	44945165	871	871	871	871	1
424	20231227	123000	44944294	873	873	873	873	0
425	20231227	122900	44944294	873	873	873	873	0
426	20231227	122800	44944294	873	873	873	873	0
427	20231227	122700	44944294	873	873	873	873	0
428	20231227	122600	44944294	873	873	873	873	0
429	20231227	122500	44944294	873	873	873	873	1
430	20231227	122400	44943421	870	870	870	870	0
431	20231227	122300	44943421	870	870	870	870	0
432	20231227	122200	44943421	870	870	870	870	0
433	20231227	122100	44943421	870	870	870	870	600
434	20231227	122000	44421421	870	870	870	870	500
435	20231227	121900	43986421	873	873	873	873	0
436	20231227	121800	43986421	873	873	873	873	0
437	20231227	121700	43986421	873	873	873	873	0
438	20231227	121600	43986421	873	873	873	873	0
439	20231227	121500	43986421	873	870	873	870	394
440	20231227	121400	43643638	873	873	873	873	0
441	20231227	121300	43643638	873	873	873	873	0
442	20231227	121200	43643638	873	873	873	873	0
443	20231227	121100	43643638	873	873	873	873	0
444	20231227	121000	43643638	873	873	873	873	0
445	20231227	120900	43643638	873	873	873	873	0
446	20231227	120800	43643638	873	873	873	873	0
447	20231227	120700	43643638	873	873	873	873	1
448	20231227	120600	43642765	868	868	868	868	0
449	20231227	120500	43642765	868	868	868	868	0
450	20231227	120400	43642765	868	870	870	868	1889
451	20231227	120300	42001265	870	871	871	870	442
452	20231227	120200	41616373	873	873	873	873	0
453	20231227	120100	41616373	873	873	873	873	0
454	20231227	120000	41616373	873	873	873	873	0
455	20231227	115900	41616373	873	873	873	873	0
456	20231227	115800	41616373	873	873	873	873	0
457	20231227	115700	41616373	873	873	873	873	0
458	20231227	115600	41616373	873	873	873	873	0
459	20231227	115500	41616373	873	873	873	873	0
460	20231227	115400	41616373	873	873	873	873	0
461	20231227	115300	41616373	873	873	873	873	0
462	20231227	115200	41616373	873	873	873	873	0
463	20231227	115100	41616373	873	873	873	873	0
464	20231227	115000	41616373	873	873	873	873	0
465	20231227	114900	41616373	873	873	873	873	0
466	20231227	114800	41616373	873	873	873	873	0
467	20231227	114700	41616373	873	873	873	873	0
468	20231227	114600	41616373	873	873	873	873	0
469	20231227	114500	41616373	873	871	873	870	523
470	20231227	114400	41161156	872	872	872	872	0
471	20231227	114300	41161156	872	872	872	872	0
472	20231227	114200	41161156	872	872	872	872	0
473	20231227	114100	41161156	872	872	872	872	0
474	20231227	114000	41161156	872	872	872	872	0
475	20231227	113900	41161156	872	872	872	872	0
476	20231227	113800	41161156	872	872	872	872	0
477	20231227	113700	41161156	872	872	872	872	1
478	20231227	113600	41160284	872	872	872	872	11
479	20231227	113500	41150692	873	873	873	873	100
480	20231227	113400	41063392	873	873	873	873	0
481	20231227	113300	41063392	873	872	873	872	7
482	20231227	113200	41057287	872	872	872	872	60
483	20231227	113100	41004967	872	872	872	872	0
484	20231227	113000	41004967	872	872	872	872	0
485	20231227	112900	41004967	872	872	872	872	0
486	20231227	112800	41004967	872	872	872	872	0
487	20231227	112700	41004967	872	872	872	872	0
488	20231227	112600	41004967	872	872	872	872	2
489	20231227	112500	41003223	873	873	873	873	0
490	20231227	112400	41003223	873	873	873	873	0
491	20231227	112300	41003223	873	873	873	873	0
492	20231227	112200	41003223	873	873	873	873	0
493	20231227	112100	41003223	873	873	873	873	0
494	20231227	112000	41003223	873	873	873	873	0
495	20231227	111900	41003223	873	873	873	873	0
496	20231227	111800	41003223	873	873	873	873	0
497	20231227	111700	41003223	873	873	873	873	100
498	20231227	111600	40915923	873	873	873	873	0
499	20231227	111500	40915923	873	873	873	873	1
500	20231227	111400	40915050	873	873	873	873	0
501	20231227	111300	40915050	873	873	873	873	0
502	20231227	111200	40915050	873	873	873	873	0
503	20231227	111100	40915050	873	873	873	873	0
504	20231227	111000	40915050	873	873	873	873	0
505	20231227	110900	40915050	873	873	873	873	0
506	20231227	110800	40915050	873	873	873	873	0
507	20231227	110700	40915050	873	873	873	873	0
508	20231227	110600	40915050	873	873	873	873	0
509	20231227	110500	40915050	873	873	873	873	0
510	20231227	110400	40915050	873	873	873	873	0
511	20231227	110300	40915050	873	873	873	873	0
512	20231227	110200	40915050	873	873	873	873	0
513	20231227	110100	40915050	873	873	873	873	0
514	20231227	110000	40915050	873	873	873	873	0
515	20231227	105900	40915050	873	873	873	873	1
516	20231227	105800	40914177	873	873	873	873	0
517	20231227	105700	40914177	873	873	873	873	1
518	20231227	105600	40913304	870	870	870	870	0
519	20231227	105500	40913304	870	870	870	870	0
520	20231227	105400	40913304	870	870	870	870	4
521	20231227	105300	40909824	871	871	871	871	561
522	20231227	105200	40421193	871	871	871	871	0
523	20231227	105100	40421193	871	871	871	871	58
524	20231227	105000	40370675	871	871	871	871	0
525	20231227	104900	40370675	871	871	871	871	0
526	20231227	104800	40370675	871	871	871	871	0
527	20231227	104700	40370675	871	871	871	871	0
528	20231227	104600	40370675	871	871	871	871	115
529	20231227	104500	40270510	870	870	870	870	2
530	20231227	104400	40268770	870	870	870	870	0
531	20231227	104300	40268770	870	870	870	870	116
532	20231227	104200	40167850	871	871	871	871	0
533	20231227	104100	40167850	871	871	871	871	0
534	20231227	104000	40167850	871	871	871	871	0
535	20231227	103900	40167850	871	871	871	871	45
536	20231227	103800	40128655	871	871	871	871	0
537	20231227	103700	40128655	871	871	871	871	1
538	20231227	103600	40127784	871	871	871	871	1
539	20231227	103500	40126913	866	866	866	866	0
540	20231227	103400	40126913	866	866	866	866	1
541	20231227	103300	40126047	871	871	871	871	0
542	20231227	103200	40126047	871	871	871	871	1
543	20231227	103100	40125176	866	866	866	866	0
544	20231227	103000	40125176	866	866	866	866	0
545	20231227	102900	40125176	866	868	868	866	1000
546	20231227	102800	39258750	871	871	871	871	0
547	20231227	102700	39258750	871	871	871	871	0
548	20231227	102600	39258750	871	871	871	871	0
549	20231227	102500	39258750	871	871	871	871	0
550	20231227	102400	39258750	871	868	871	866	3001
551	20231227	102300	36659593	870	870	870	870	0
552	20231227	102200	36659593	870	870	870	870	1
553	20231227	102100	36658723	871	871	871	871	0
554	20231227	102000	36658723	871	871	871	871	0
555	20231227	101900	36658723	871	871	871	871	1
556	20231227	101800	36657852	871	871	871	871	0
557	20231227	101700	36657852	871	871	871	871	0
558	20231227	101600	36657852	871	871	871	871	1
559	20231227	101500	36656981	868	868	868	868	5
560	20231227	101400	36652641	871	871	871	871	0
561	20231227	101300	36652641	871	871	871	871	0
562	20231227	101200	36652641	871	871	871	871	0
563	20231227	101100	36652641	871	871	871	871	0
564	20231227	101000	36652641	871	871	871	871	0
565	20231227	100900	36652641	871	871	871	871	0
566	20231227	100800	36652641	871	871	871	871	0
567	20231227	100700	36652641	871	871	871	871	0
568	20231227	100600	36652641	871	871	871	871	0
569	20231227	100500	36652641	871	871	871	871	302
570	20231227	100400	36389599	871	871	871	871	0
571	20231227	100300	36389599	871	871	871	871	0
572	20231227	100200	36389599	871	870	871	870	4
573	20231227	100100	36386118	870	870	870	870	0
574	20231227	100000	36386118	870	870	870	870	5260
575	20231227	095900	31809918	871	871	871	871	1
576	20231227	095800	31809047	867	867	867	867	0
577	20231227	095700	31809047	867	867	867	867	366
578	20231227	095600	31491725	867	867	867	867	9
579	20231227	095500	31483922	867	867	867	867	1
580	20231227	095400	31483055	866	866	866	866	0
581	20231227	095300	31483055	866	866	866	866	0
582	20231227	095200	31483055	866	867	867	866	7000
583	20231227	095100	25419193	867	867	867	867	0
584	20231227	095000	25419193	867	868	868	867	619
585	20231227	094900	24882519	867	867	867	867	0
586	20231227	094800	24882519	867	867	867	867	0
587	20231227	094700	24882519	867	867	867	867	27
588	20231227	094600	24859110	866	868	868	866	229
589	20231227	094500	24660354	866	866	866	866	0
590	20231227	094400	24660354	866	866	866	866	172
591	20231227	094300	24511402	866	867	867	866	100
592	20231227	094200	24424791	867	867	867	867	0
593	20231227	094100	24424791	867	870	870	867	5639
594	20231227	094000	19535488	873	872	874	872	23
595	20231227	093900	19515416	872	872	872	872	1
596	20231227	093800	19514544	872	872	872	872	5
597	20231227	093700	19510184	872	872	872	872	17
598	20231227	093600	19495360	871	871	871	871	0
599	20231227	093500	19495360	871	871	871	871	0
600	20231227	093400	19495360	871	872	872	871	8
601	20231227	093300	19488390	872	872	872	872	1
602	20231227	093200	19487518	874	874	874	874	1
603	20231227	093100	19486644	870	870	870	870	165
604	20231227	093000	19343094	870	867	870	867	2
605	20231227	092900	19341357	870	870	870	870	0
606	20231227	092800	19341357	870	870	870	870	1
607	20231227	092700	19340487	867	867	867	867	838
608	20231227	092600	18613941	867	869	869	867	6800
609	20231227	092500	12714276	869	871	871	869	4000
610	20231227	092400	9237741	875	875	875	875	2
611	20231227	092300	9235991	875	875	875	875	108
612	20231227	092200	9141491	870	873	873	870	3203
613	20231227	092100	6351624	871	872	873	871	421
614	20231227	092000	5984492	873	873	873	873	31
615	20231227	091900	5957429	873	873	873	873	1
616	20231227	091800	5956556	870	873	873	870	3052
617	20231227	091700	3301081	874	875	875	874	2
618	20231227	091600	3299332	875	874	875	874	49
619	20231227	091500	3256458	873	874	874	873	62
620	20231227	091400	3202277	874	874	875	874	9
621	20231227	091300	3194408	876	876	876	876	0
622	20231227	091200	3194408	876	875	876	875	54
623	20231227	091100	3147154	875	875	875	875	0
624	20231227	091000	3147154	875	875	875	875	1
625	20231227	090900	3146279	876	877	877	876	991
626	20231227	090800	2277672	877	877	877	877	9
627	20231227	090700	2269779	878	878	878	878	62
628	20231227	090600	2215343	873	873	873	873	0
629	20231227	090500	2215343	873	873	873	873	1
630	20231227	090400	2214470	878	878	878	878	0
631	20231227	090300	2214470	878	878	878	878	3
632	20231227	090200	2211836	878	878	878	878	0
633	20231227	090100	2211836	878	878	878	878	9
634	20231227	090000	2203934	870	869	870	869	2536