KissMeData/288490/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205000	5252375	57	57	57	57	1000
3	20231227	204900	5252375	57	57	57	57	0
4	20231227	204800	5252375	57	57	57	57	0
5	20231227	204700	5252375	57	57	57	57	0
6	20231227	204600	5252375	57	57	57	57	0
7	20231227	204500	5252375	57	57	57	57	0
8	20231227	204400	5252375	57	57	57	57	0
9	20231227	204300	5252375	57	57	57	57	0
10	20231227	204200	5252375	57	57	57	57	0
11	20231227	204100	5252375	57	57	57	57	0
12	20231227	204000	5252375	57	57	57	57	0
13	20231227	203900	5252375	57	57	57	57	0
14	20231227	203800	5252375	57	57	57	57	0
15	20231227	203700	5252375	57	57	57	57	0
16	20231227	203600	5252375	57	57	57	57	0
17	20231227	203500	5252375	57	57	57	57	0
18	20231227	203400	5252375	57	57	57	57	0
19	20231227	203300	5252375	57	57	57	57	0
20	20231227	203200	5252375	57	57	57	57	0
21	20231227	203100	5252375	57	57	57	57	0
22	20231227	203000	5252375	57	57	57	57	0
23	20231227	202900	5252375	57	57	57	57	0
24	20231227	202800	5252375	57	57	57	57	0
25	20231227	202700	5252375	57	57	57	57	0
26	20231227	202600	5252375	57	57	57	57	0
27	20231227	202500	5252375	57	57	57	57	0
28	20231227	202400	5252375	57	57	57	57	0
29	20231227	202300	5252375	57	57	57	57	0
30	20231227	202200	5252375	57	57	57	57	0
31	20231227	202100	5252375	57	57	57	57	0
32	20231227	202000	5252375	57	57	57	57	1000
33	20231227	201900	5252375	57	57	57	57	0
34	20231227	201800	5252375	57	57	57	57	0
35	20231227	201700	5252375	57	57	57	57	0
36	20231227	201600	5252375	57	57	57	57	0
37	20231227	201500	5252375	57	57	57	57	0
38	20231227	201400	5252375	57	57	57	57	0
39	20231227	201300	5252375	57	57	57	57	0
40	20231227	201200	5252375	57	57	57	57	0
41	20231227	201100	5252375	57	57	57	57	0
42	20231227	201000	5252375	57	57	57	57	0
43	20231227	200900	5252375	57	57	57	57	0
44	20231227	200800	5252375	57	57	57	57	0
45	20231227	200700	5252375	57	57	57	57	0
46	20231227	200600	5252375	57	57	57	57	0
47	20231227	200500	5252375	57	57	57	57	0
48	20231227	200400	5252375	57	57	57	57	0
49	20231227	200300	5252375	57	57	57	57	0
50	20231227	200200	5252375	57	57	57	57	0
51	20231227	200100	5252375	57	57	57	57	0
52	20231227	200000	5252375	57	57	57	57	0
53	20231227	195900	5252375	57	57	57	57	0
54	20231227	195800	5252375	57	57	57	57	0
55	20231227	195700	5252375	57	57	57	57	0
56	20231227	195600	5252375	57	57	57	57	0
57	20231227	195500	5252375	57	57	57	57	0
58	20231227	195400	5252375	57	57	57	57	0
59	20231227	195300	5252375	57	57	57	57	0
60	20231227	195200	5252375	57	57	57	57	0
61	20231227	195100	5252375	57	57	57	57	0
62	20231227	195000	5252375	57	57	57	57	1000
63	20231227	194900	5252375	57	57	57	57	0
64	20231227	194800	5252375	57	57	57	57	0
65	20231227	194700	5252375	57	57	57	57	0
66	20231227	194600	5252375	57	57	57	57	0
67	20231227	194500	5252375	57	57	57	57	0
68	20231227	194400	5252375	57	57	57	57	0
69	20231227	194300	5252375	57	57	57	57	0
70	20231227	194200	5252375	57	57	57	57	0
71	20231227	194100	5252375	57	57	57	57	0
72	20231227	194000	5252375	57	57	57	57	0
73	20231227	193900	5252375	57	57	57	57	0
74	20231227	193800	5252375	57	57	57	57	0
75	20231227	193700	5252375	57	57	57	57	0
76	20231227	193600	5252375	57	57	57	57	0
77	20231227	193500	5252375	57	57	57	57	0
78	20231227	193400	5252375	57	57	57	57	0
79	20231227	193300	5252375	57	57	57	57	0
80	20231227	193200	5252375	57	57	57	57	0
81	20231227	193100	5252375	57	57	57	57	0
82	20231227	193000	5252375	57	57	57	57	0
83	20231227	192900	5252375	57	57	57	57	0
84	20231227	192800	5252375	57	57	57	57	0
85	20231227	192700	5252375	57	57	57	57	0
86	20231227	192600	5252375	57	57	57	57	0
87	20231227	192500	5252375	57	57	57	57	0
88	20231227	192400	5252375	57	57	57	57	0
89	20231227	192300	5252375	57	57	57	57	0
90	20231227	192200	5252375	57	57	57	57	0
91	20231227	192100	5252375	57	57	57	57	0
92	20231227	192000	5252375	57	57	57	57	1000
93	20231227	191900	5252375	57	57	57	57	0
94	20231227	191800	5252375	57	57	57	57	0
95	20231227	191700	5252375	57	57	57	57	0
96	20231227	191600	5252375	57	57	57	57	0
97	20231227	191500	5252375	57	57	57	57	0
98	20231227	191400	5252375	57	57	57	57	0
99	20231227	191300	5252375	57	57	57	57	0
100	20231227	191200	5252375	57	57	57	57	0
101	20231227	191100	5252375	57	57	57	57	0
102	20231227	191000	5252375	57	57	57	57	0
103	20231227	190900	5252375	57	57	57	57	0
104	20231227	190800	5252375	57	57	57	57	0
105	20231227	190700	5252375	57	57	57	57	0
106	20231227	190600	5252375	57	57	57	57	0
107	20231227	190500	5252375	57	57	57	57	0
108	20231227	190400	5252375	57	57	57	57	0
109	20231227	190300	5252375	57	57	57	57	0
110	20231227	190200	5252375	57	57	57	57	0
111	20231227	190100	5252375	57	57	57	57	0
112	20231227	190000	5252375	57	57	57	57	0
113	20231227	185900	5252375	57	57	57	57	0
114	20231227	185800	5252375	57	57	57	57	0
115	20231227	185700	5252375	57	57	57	57	0
116	20231227	185600	5252375	57	57	57	57	0
117	20231227	185500	5252375	57	57	57	57	0
118	20231227	185400	5252375	57	57	57	57	0
119	20231227	185300	5252375	57	57	57	57	0
120	20231227	185200	5252375	57	57	57	57	0
121	20231227	185100	5252375	57	57	57	57	0
122	20231227	185000	5252375	57	57	57	57	1000
123	20231227	184900	5252375	57	57	57	57	0
124	20231227	184800	5252375	57	57	57	57	0
125	20231227	184700	5252375	57	57	57	57	0
126	20231227	184600	5252375	57	57	57	57	0
127	20231227	184500	5252375	57	57	57	57	0
128	20231227	184400	5252375	57	57	57	57	0
129	20231227	184300	5252375	57	57	57	57	0
130	20231227	184200	5252375	57	57	57	57	0
131	20231227	184100	5252375	57	57	57	57	0
132	20231227	184000	5252375	57	57	57	57	0
133	20231227	183900	5252375	57	57	57	57	0
134	20231227	183800	5252375	57	57	57	57	0
135	20231227	183700	5252375	57	57	57	57	0
136	20231227	183600	5252375	57	57	57	57	0
137	20231227	183500	5252375	57	57	57	57	0
138	20231227	183400	5252375	57	57	57	57	0
139	20231227	183300	5252375	57	57	57	57	0
140	20231227	183200	5252375	57	57	57	57	0
141	20231227	183100	5252375	57	57	57	57	0
142	20231227	183000	5252375	57	57	57	57	0
143	20231227	182900	5252375	57	57	57	57	0
144	20231227	182800	5252375	57	57	57	57	0
145	20231227	182700	5252375	57	57	57	57	0
146	20231227	182600	5252375	57	57	57	57	0
147	20231227	182500	5252375	57	57	57	57	0
148	20231227	182400	5252375	57	57	57	57	0
149	20231227	182300	5252375	57	57	57	57	0
150	20231227	182200	5252375	57	57	57	57	0
151	20231227	182100	5252375	57	57	57	57	0
152	20231227	182000	5252375	57	57	57	57	1000
153	20231227	181900	5252375	57	57	57	57	0
154	20231227	181800	5252375	57	57	57	57	0
155	20231227	181700	5252375	57	57	57	57	0
156	20231227	181600	5252375	57	57	57	57	0
157	20231227	181500	5252375	57	57	57	57	0
158	20231227	181400	5252375	57	57	57	57	0
159	20231227	181300	5252375	57	57	57	57	0
160	20231227	181200	5252375	57	57	57	57	0
161	20231227	181100	5252375	57	57	57	57	0
162	20231227	181000	5252375	57	57	57	57	0
163	20231227	180900	5252375	57	57	57	57	0
164	20231227	180800	5252375	57	57	57	57	0
165	20231227	180700	5252375	57	57	57	57	0
166	20231227	180600	5252375	57	57	57	57	0
167	20231227	180500	5252375	57	57	57	57	0
168	20231227	180400	5252375	57	57	57	57	0
169	20231227	180300	5252375	57	57	57	57	0
170	20231227	180200	5252375	57	57	57	57	0
171	20231227	180100	5252375	57	57	57	57	0
172	20231227	180000	5252375	57	57	57	57	0
173	20231227	175900	5252375	57	57	57	57	0
174	20231227	175800	5252375	57	57	57	57	0
175	20231227	175700	5252375	57	57	57	57	0
176	20231227	175600	5252375	57	57	57	57	0
177	20231227	175500	5252375	57	57	57	57	0
178	20231227	175400	5252375	57	57	57	57	0
179	20231227	175300	5252375	57	57	57	57	0
180	20231227	175200	5252375	57	57	57	57	0
181	20231227	175100	5252375	57	57	57	57	0
182	20231227	175000	5252375	57	57	57	57	1000
183	20231227	174900	5252375	57	57	57	57	0
184	20231227	174800	5252375	57	57	57	57	0
185	20231227	174700	5252375	57	57	57	57	0
186	20231227	174600	5252375	57	57	57	57	0
187	20231227	174500	5252375	57	57	57	57	0
188	20231227	174400	5252375	57	57	57	57	0
189	20231227	174300	5252375	57	57	57	57	0
190	20231227	174200	5252375	57	57	57	57	0
191	20231227	174100	5252375	57	57	57	57	0
192	20231227	174000	5252375	57	57	57	57	0
193	20231227	173900	5252375	57	57	57	57	0
194	20231227	173800	5252375	57	57	57	57	0
195	20231227	173700	5252375	57	57	57	57	0
196	20231227	173600	5252375	57	57	57	57	0
197	20231227	173500	5252375	57	57	57	57	0
198	20231227	173400	5252375	57	57	57	57	0
199	20231227	173300	5252375	57	57	57	57	0
200	20231227	173200	5252375	57	57	57	57	0
201	20231227	173100	5252375	57	57	57	57	0
202	20231227	173000	5252375	57	57	57	57	0
203	20231227	172900	5252375	57	57	57	57	0
204	20231227	172800	5252375	57	57	57	57	0
205	20231227	172700	5252375	57	57	57	57	0
206	20231227	172600	5252375	57	57	57	57	0
207	20231227	172500	5252375	57	57	57	57	0
208	20231227	172400	5252375	57	57	57	57	0
209	20231227	172300	5252375	57	57	57	57	0
210	20231227	172200	5252375	57	57	57	57	0
211	20231227	172100	5252375	57	57	57	57	0
212	20231227	172000	5252375	57	57	57	57	1000
213	20231227	171900	5252375	57	57	57	57	0
214	20231227	171800	5252375	57	57	57	57	0
215	20231227	171700	5252375	57	57	57	57	0
216	20231227	171600	5252375	57	57	57	57	0
217	20231227	171500	5252375	57	57	57	57	0
218	20231227	171400	5252375	57	57	57	57	0
219	20231227	171300	5252375	57	57	57	57	0
220	20231227	171200	5252375	57	57	57	57	0
221	20231227	171100	5252375	57	57	57	57	0
222	20231227	171000	5252375	57	57	57	57	0
223	20231227	170900	5252375	57	57	57	57	0
224	20231227	170800	5252375	57	57	57	57	0
225	20231227	170700	5252375	57	57	57	57	0
226	20231227	170600	5252375	57	57	57	57	0
227	20231227	170500	5252375	57	57	57	57	0
228	20231227	170400	5252375	57	57	57	57	0
229	20231227	170300	5252375	57	57	57	57	0
230	20231227	170200	5252375	57	57	57	57	0
231	20231227	170100	5252375	57	57	57	57	0
232	20231227	170000	5252375	57	57	57	57	0
233	20231227	165900	5252375	57	57	57	57	0
234	20231227	165800	5252375	57	57	57	57	0
235	20231227	165700	5252375	57	57	57	57	0
236	20231227	165600	5252375	57	57	57	57	0
237	20231227	165500	5252375	57	57	57	57	0
238	20231227	165400	5252375	57	57	57	57	0
239	20231227	165300	5252375	57	57	57	57	0
240	20231227	165200	5252375	57	57	57	57	0
241	20231227	165100	5252375	57	57	57	57	0
242	20231227	165000	5252375	57	57	57	57	1000
243	20231227	164900	5252375	57	57	57	57	0
244	20231227	164800	5252375	57	57	57	57	0
245	20231227	164700	5252375	57	57	57	57	0
246	20231227	164600	5252375	57	57	57	57	0
247	20231227	164500	5252375	57	57	57	57	0
248	20231227	164400	5252375	57	57	57	57	0
249	20231227	164300	5252375	57	57	57	57	0
250	20231227	164200	5252375	57	57	57	57	0
251	20231227	164100	5252375	57	57	57	57	0
252	20231227	164000	5252375	57	57	57	57	0
253	20231227	163900	5252375	57	57	57	57	0
254	20231227	163800	5252375	57	57	57	57	0
255	20231227	163700	5252375	57	57	57	57	0
256	20231227	163600	5252375	57	57	57	57	0
257	20231227	163500	5252375	57	57	57	57	0
258	20231227	163400	5252375	57	57	57	57	0
259	20231227	163300	5252375	57	57	57	57	0
260	20231227	163200	5252375	57	57	57	57	0
261	20231227	163100	5252375	57	57	57	57	0
262	20231227	163000	5252375	57	57	57	57	0
263	20231227	162900	5252375	57	57	57	57	0
264	20231227	162800	5252375	57	57	57	57	0
265	20231227	162700	5252375	57	57	57	57	0
266	20231227	162600	5252375	57	57	57	57	0
267	20231227	162500	5252375	57	57	57	57	0
268	20231227	162400	5252375	57	57	57	57	0
269	20231227	162300	5252375	57	57	57	57	0
270	20231227	162200	5252375	57	57	57	57	0
271	20231227	162100	5252375	57	57	57	57	0
272	20231227	162000	5252375	57	57	57	57	1000
273	20231227	161900	5252375	57	57	57	57	0
274	20231227	161800	5252375	57	57	57	57	0
275	20231227	161700	5252375	57	57	57	57	0
276	20231227	161600	5252375	57	57	57	57	0
277	20231227	161500	5252375	57	57	57	57	0
278	20231227	161400	5252375	57	57	57	57	0
279	20231227	161300	5252375	57	57	57	57	0
280	20231227	161200	5252375	57	57	57	57	0
281	20231227	161100	5252375	57	57	57	57	0
282	20231227	161000	5252375	57	57	57	57	0
283	20231227	160900	5252375	57	57	57	57	0
284	20231227	160800	5252375	57	57	57	57	0
285	20231227	160700	5252375	57	57	57	57	0
286	20231227	160600	5252375	57	57	57	57	0
287	20231227	160500	5252375	57	57	57	57	0
288	20231227	160400	5252375	57	57	57	57	0
289	20231227	160300	5252375	57	57	57	57	0
290	20231227	160200	5252375	57	57	57	57	0
291	20231227	160100	5252375	57	57	57	57	0
292	20231227	160000	5252375	57	57	57	57	0
293	20231227	155900	5252375	57	57	57	57	0
294	20231227	155800	5252375	57	57	57	57	0
295	20231227	155700	5252375	57	57	57	57	0
296	20231227	155600	5252375	57	57	57	57	0
297	20231227	155500	5252375	57	57	57	57	0
298	20231227	155400	5252375	57	57	57	57	0
299	20231227	155300	5252375	57	57	57	57	0
300	20231227	155200	5252375	57	57	57	57	0
301	20231227	155100	5252375	57	57	57	57	0
302	20231227	155000	5252375	57	57	57	57	1000
303	20231227	154900	5252375	57	57	57	57	0
304	20231227	154800	5252375	57	57	57	57	0
305	20231227	154700	5252375	57	57	57	57	0
306	20231227	154600	5252375	57	57	57	57	0
307	20231227	154500	5252375	57	57	57	57	0
308	20231227	154400	5252375	57	57	57	57	0
309	20231227	154300	5252375	57	57	57	57	0
310	20231227	154200	5252375	57	57	57	57	0
311	20231227	154100	5252375	57	57	57	57	0
312	20231227	154000	5252375	57	57	57	57	0
313	20231227	153900	5252375	57	57	57	57	0
314	20231227	153800	5252375	57	57	57	57	0
315	20231227	153700	5252375	57	57	57	57	0
316	20231227	153600	5252375	57	57	57	57	0
317	20231227	153500	5252375	57	57	57	57	0
318	20231227	153400	5252375	57	57	57	57	0
319	20231227	153300	5252375	57	57	57	57	0
320	20231227	153200	5252375	57	57	57	57	0
321	20231227	153100	5252375	57	57	57	57	0
322	20231227	153000	5252375	57	57	57	57	0
323	20231227	152900	5252375	57	57	57	57	0
324	20231227	152800	5252375	57	57	57	57	0
325	20231227	152700	5252375	57	57	57	57	0
326	20231227	152600	5252375	57	57	57	57	0
327	20231227	152500	5252375	57	57	57	57	0
328	20231227	152400	5252375	57	57	57	57	0
329	20231227	152300	5252375	57	57	57	57	0
330	20231227	152200	5252375	57	57	57	57	0
331	20231227	152100	5252375	57	57	57	57	0
332	20231227	152000	5252375	57	57	57	57	0
333	20231227	151900	5252375	57	57	57	57	0
334	20231227	151800	5252375	57	57	57	57	1000
335	20231227	151700	5195375	58	58	58	58	0
336	20231227	151600	5195375	58	58	58	58	0
337	20231227	151500	5195375	58	58	58	58	0
338	20231227	151400	5195375	58	58	58	58	0
339	20231227	151300	5195375	58	58	58	58	0
340	20231227	151200	5195375	58	58	58	58	100
341	20231227	151100	5189575	57	58	58	57	34
342	20231227	151000	5187624	57	57	57	57	536
343	20231227	150900	5157072	58	58	58	58	0
344	20231227	150800	5157072	58	58	58	58	0
345	20231227	150700	5157072	58	58	58	58	0
346	20231227	150600	5157072	58	58	58	58	0
347	20231227	150500	5157072	58	54	58	54	18501
348	20231227	150400	4117117	57	57	57	57	0
349	20231227	150300	4117117	57	57	57	57	0
350	20231227	150200	4117117	57	57	57	57	0
351	20231227	150100	4117117	57	57	57	57	0
352	20231227	150000	4117117	57	57	57	57	0
353	20231227	145900	4117117	57	57	57	57	0
354	20231227	145800	4117117	57	57	57	57	0
355	20231227	145700	4117117	57	57	57	57	0
356	20231227	145600	4117117	57	57	57	57	0
357	20231227	145500	4117117	57	57	57	57	0
358	20231227	145400	4117117	57	57	57	57	0
359	20231227	145300	4117117	57	57	57	57	0
360	20231227	145200	4117117	57	57	57	57	0
361	20231227	145100	4117117	57	57	57	57	0
362	20231227	145000	4117117	57	57	57	57	0
363	20231227	144900	4117117	57	57	57	57	0
364	20231227	144800	4117117	57	57	57	57	0
365	20231227	144700	4117117	57	57	57	57	0
366	20231227	144600	4117117	57	57	57	57	0
367	20231227	144500	4117117	57	57	57	57	0
368	20231227	144400	4117117	57	57	57	57	0
369	20231227	144300	4117117	57	57	57	57	0
370	20231227	144200	4117117	57	57	57	57	0
371	20231227	144100	4117117	57	57	57	57	0
372	20231227	144000	4117117	57	57	57	57	0
373	20231227	143900	4117117	57	57	57	57	0
374	20231227	143800	4117117	57	57	57	57	0
375	20231227	143700	4117117	57	57	57	57	0
376	20231227	143600	4117117	57	57	57	57	0
377	20231227	143500	4117117	57	57	57	57	100
378	20231227	143400	4111417	57	57	57	57	0
379	20231227	143300	4111417	57	57	57	57	0
380	20231227	143200	4111417	57	57	57	57	0
381	20231227	143100	4111417	57	57	57	57	0
382	20231227	143000	4111417	57	57	57	57	0
383	20231227	142900	4111417	57	57	57	57	0
384	20231227	142800	4111417	57	57	57	57	0
385	20231227	142700	4111417	57	57	57	57	0
386	20231227	142600	4111417	57	57	57	57	0
387	20231227	142500	4111417	57	57	57	57	0
388	20231227	142400	4111417	57	55	57	55	102
389	20231227	142300	4105805	55	55	55	55	0
390	20231227	142200	4105805	55	55	55	55	0
391	20231227	142100	4105805	55	55	55	55	0
392	20231227	142000	4105805	55	55	55	55	0
393	20231227	141900	4105805	55	55	55	55	0
394	20231227	141800	4105805	55	55	55	55	0
395	20231227	141700	4105805	55	55	55	55	0
396	20231227	141600	4105805	55	55	55	55	0
397	20231227	141500	4105805	55	55	55	55	0
398	20231227	141400	4105805	55	55	55	55	0
399	20231227	141300	4105805	55	55	55	55	0
400	20231227	141200	4105805	55	55	55	55	0
401	20231227	141100	4105805	55	55	55	55	0
402	20231227	141000	4105805	55	55	55	55	0
403	20231227	140900	4105805	55	55	55	55	0
404	20231227	140800	4105805	55	55	55	55	0
405	20231227	140700	4105805	55	55	55	55	0
406	20231227	140600	4105805	55	55	55	55	0
407	20231227	140500	4105805	55	55	55	55	0
408	20231227	140400	4105805	55	55	55	55	0
409	20231227	140300	4105805	55	55	55	55	0
410	20231227	140200	4105805	55	55	55	55	0
411	20231227	140100	4105805	55	55	55	55	0
412	20231227	140000	4105805	55	55	55	55	0
413	20231227	135900	4105805	55	55	55	55	0
414	20231227	135800	4105805	55	55	55	55	0
415	20231227	135700	4105805	55	55	55	55	0
416	20231227	135600	4105805	55	55	55	55	0
417	20231227	135500	4105805	55	55	55	55	0
418	20231227	135400	4105805	55	55	55	55	0
419	20231227	135300	4105805	55	55	55	55	0
420	20231227	135200	4105805	55	55	55	55	0
421	20231227	135100	4105805	55	55	55	55	0
422	20231227	135000	4105805	55	55	55	55	0
423	20231227	134900	4105805	55	55	55	55	0
424	20231227	134800	4105805	55	55	55	55	0
425	20231227	134700	4105805	55	55	55	55	0
426	20231227	134600	4105805	55	55	55	55	0
427	20231227	134500	4105805	55	55	55	55	0
428	20231227	134400	4105805	55	55	55	55	0
429	20231227	134300	4105805	55	55	55	55	0
430	20231227	134200	4105805	55	55	55	55	0
431	20231227	134100	4105805	55	55	55	55	0
432	20231227	134000	4105805	55	55	55	55	0
433	20231227	133900	4105805	55	55	55	55	0
434	20231227	133800	4105805	55	55	55	55	0
435	20231227	133700	4105805	55	55	55	55	0
436	20231227	133600	4105805	55	55	55	55	0
437	20231227	133500	4105805	55	55	55	55	0
438	20231227	133400	4105805	55	55	55	55	0
439	20231227	133300	4105805	55	55	55	55	0
440	20231227	133200	4105805	55	55	55	55	0
441	20231227	133100	4105805	55	55	55	55	1000
442	20231227	133000	4050805	55	55	55	55	0
443	20231227	132900	4050805	55	55	55	55	0
444	20231227	132800	4050805	55	55	55	55	4000
445	20231227	132700	3830805	55	55	55	55	0
446	20231227	132600	3830805	55	55	55	55	0
447	20231227	132500	3830805	55	55	55	55	0
448	20231227	132400	3830805	55	55	55	55	39
449	20231227	132300	3828660	55	55	55	55	0
450	20231227	132200	3828660	55	55	55	55	0
451	20231227	132100	3828660	55	55	55	55	0
452	20231227	132000	3828660	55	55	55	55	0
453	20231227	131900	3828660	55	55	55	55	0
454	20231227	131800	3828660	55	55	55	55	0
455	20231227	131700	3828660	55	55	55	55	0
456	20231227	131600	3828660	55	55	55	55	0
457	20231227	131500	3828660	55	55	55	55	0
458	20231227	131400	3828660	55	55	55	55	0
459	20231227	131300	3828660	55	55	55	55	0
460	20231227	131200	3828660	55	55	55	55	0
461	20231227	131100	3828660	55	55	55	55	0
462	20231227	131000	3828660	55	55	55	55	0
463	20231227	130900	3828660	55	55	55	55	0
464	20231227	130800	3828660	55	55	55	55	0
465	20231227	130700	3828660	55	55	55	55	0
466	20231227	130600	3828660	55	55	55	55	0
467	20231227	130500	3828660	55	55	55	55	1
468	20231227	130400	3828605	53	53	53	53	0
469	20231227	130300	3828605	53	53	53	53	0
470	20231227	130200	3828605	53	53	53	53	0
471	20231227	130100	3828605	53	53	53	53	0
472	20231227	130000	3828605	53	53	53	53	0
473	20231227	125900	3828605	53	53	53	53	0
474	20231227	125800	3828605	53	53	53	53	0
475	20231227	125700	3828605	53	53	53	53	0
476	20231227	125600	3828605	53	53	53	53	0
477	20231227	125500	3828605	53	53	53	53	0
478	20231227	125400	3828605	53	53	53	53	0
479	20231227	125300	3828605	53	53	53	53	0
480	20231227	125200	3828605	53	53	53	53	903
481	20231227	125100	3780746	53	53	53	53	0
482	20231227	125000	3780746	53	53	53	53	0
483	20231227	124900	3780746	53	53	53	53	0
484	20231227	124800	3780746	53	53	53	53	0
485	20231227	124700	3780746	53	53	53	53	0
486	20231227	124600	3780746	53	53	53	53	0
487	20231227	124500	3780746	53	53	53	53	0
488	20231227	124400	3780746	53	53	53	53	33
489	20231227	124300	3778997	53	54	54	53	19967
490	20231227	124200	2720553	55	55	55	55	600
491	20231227	124100	2687553	55	55	55	55	0
492	20231227	124000	2687553	55	55	55	55	0
493	20231227	123900	2687553	55	55	55	55	100
494	20231227	123800	2682053	55	55	55	55	4400
495	20231227	123700	2440053	55	55	55	55	43
496	20231227	123600	2437688	55	54	55	54	1007
497	20231227	123500	2383260	54	54	54	54	0
498	20231227	123400	2383260	54	54	54	54	0
499	20231227	123300	2383260	54	54	54	54	970
500	20231227	123200	2330880	54	54	54	54	0
501	20231227	123100	2330880	54	54	54	54	0
502	20231227	123000	2330880	54	54	54	54	0
503	20231227	122900	2330880	54	54	54	54	0
504	20231227	122800	2330880	54	54	54	54	0
505	20231227	122700	2330880	54	54	54	54	0
506	20231227	122600	2330880	54	54	54	54	0
507	20231227	122500	2330880	54	54	54	54	0
508	20231227	122400	2330880	54	54	54	54	0
509	20231227	122300	2330880	54	54	54	54	0
510	20231227	122200	2330880	54	54	54	54	0
511	20231227	122100	2330880	54	54	54	54	0
512	20231227	122000	2330880	54	54	54	54	0
513	20231227	121900	2330880	54	54	54	54	0
514	20231227	121800	2330880	54	54	54	54	0
515	20231227	121700	2330880	54	54	54	54	100
516	20231227	121600	2325480	54	54	54	54	0
517	20231227	121500	2325480	54	54	54	54	0
518	20231227	121400	2325480	54	54	54	54	1
519	20231227	121300	2325426	53	53	53	53	0
520	20231227	121200	2325426	53	53	53	53	0
521	20231227	121100	2325426	53	53	53	53	0
522	20231227	121000	2325426	53	53	53	53	0
523	20231227	120900	2325426	53	53	53	53	13000
524	20231227	120800	1636426	54	54	54	54	0
525	20231227	120700	1636426	54	54	54	54	0
526	20231227	120600	1636426	54	54	54	54	0
527	20231227	120500	1636426	54	54	54	54	3410
528	20231227	120400	1452286	54	54	54	54	0
529	20231227	120300	1452286	54	54	54	54	0
530	20231227	120200	1452286	54	54	54	54	0
531	20231227	120100	1452286	54	54	54	54	0
532	20231227	120000	1452286	54	54	54	54	0
533	20231227	115900	1452286	54	54	54	54	21
534	20231227	115800	1451152	55	55	55	55	0
535	20231227	115700	1451152	55	55	55	55	0
536	20231227	115600	1451152	55	55	55	55	0
537	20231227	115500	1451152	55	55	55	55	0
538	20231227	115400	1451152	55	55	55	55	0
539	20231227	115300	1451152	55	55	55	55	0
540	20231227	115200	1451152	55	55	55	55	0
541	20231227	115100	1451152	55	55	55	55	0
542	20231227	115000	1451152	55	55	55	55	0
543	20231227	114900	1451152	55	55	55	55	0
544	20231227	114800	1451152	55	55	55	55	0
545	20231227	114700	1451152	55	55	55	55	0
546	20231227	114600	1451152	55	55	55	55	0
547	20231227	114500	1451152	55	55	55	55	0
548	20231227	114400	1451152	55	55	55	55	0
549	20231227	114300	1451152	55	55	55	55	0
550	20231227	114200	1451152	55	55	55	55	0
551	20231227	114100	1451152	55	55	55	55	0
552	20231227	114000	1451152	55	55	55	55	0
553	20231227	113900	1451152	55	55	55	55	0
554	20231227	113800	1451152	55	55	55	55	0
555	20231227	113700	1451152	55	55	55	55	0
556	20231227	113600	1451152	55	55	55	55	0
557	20231227	113500	1451152	55	55	55	55	0
558	20231227	113400	1451152	55	55	55	55	0
559	20231227	113300	1451152	55	55	55	55	0
560	20231227	113200	1451152	55	55	55	55	0
561	20231227	113100	1451152	55	55	55	55	0
562	20231227	113000	1451152	55	55	55	55	0
563	20231227	112900	1451152	55	55	55	55	0
564	20231227	112800	1451152	55	55	55	55	0
565	20231227	112700	1451152	55	55	55	55	0
566	20231227	112600	1451152	55	55	55	55	0
567	20231227	112500	1451152	55	55	55	55	0
568	20231227	112400	1451152	55	55	55	55	0
569	20231227	112300	1451152	55	55	55	55	0
570	20231227	112200	1451152	55	55	55	55	0
571	20231227	112100	1451152	55	55	55	55	0
572	20231227	112000	1451152	55	55	55	55	0
573	20231227	111900	1451152	55	55	55	55	0
574	20231227	111800	1451152	55	55	55	55	0
575	20231227	111700	1451152	55	55	55	55	0
576	20231227	111600	1451152	55	55	55	55	0
577	20231227	111500	1451152	55	55	55	55	0
578	20231227	111400	1451152	55	55	55	55	30
579	20231227	111300	1449502	55	55	55	55	0
580	20231227	111200	1449502	55	55	55	55	0
581	20231227	111100	1449502	55	55	55	55	0
582	20231227	111000	1449502	55	55	55	55	0
583	20231227	110900	1449502	55	55	55	55	0
584	20231227	110800	1449502	55	55	55	55	0
585	20231227	110700	1449502	55	55	55	55	0
586	20231227	110600	1449502	55	55	55	55	0
587	20231227	110500	1449502	55	55	55	55	0
588	20231227	110400	1449502	55	55	55	55	0
589	20231227	110300	1449502	55	55	55	55	0
590	20231227	110200	1449502	55	55	55	55	0
591	20231227	110100	1449502	55	55	55	55	0
592	20231227	110000	1449502	55	55	55	55	0
593	20231227	105900	1449502	55	55	55	55	0
594	20231227	105800	1449502	55	55	55	55	0
595	20231227	105700	1449502	55	55	55	55	0
596	20231227	105600	1449502	55	55	55	55	0
597	20231227	105500	1449502	55	55	55	55	0
598	20231227	105400	1449502	55	55	55	55	0
599	20231227	105300	1449502	55	55	55	55	0
600	20231227	105200	1449502	55	55	55	55	0
601	20231227	105100	1449502	55	55	55	55	0
602	20231227	105000	1449502	55	55	55	55	0
603	20231227	104900	1449502	55	55	55	55	0
604	20231227	104800	1449502	55	55	55	55	0
605	20231227	104700	1449502	55	55	55	55	0
606	20231227	104600	1449502	55	55	55	55	0
607	20231227	104500	1449502	55	55	55	55	0
608	20231227	104400	1449502	55	55	55	55	0
609	20231227	104300	1449502	55	55	55	55	0
610	20231227	104200	1449502	55	55	55	55	0
611	20231227	104100	1449502	55	55	55	55	0
612	20231227	104000	1449502	55	55	55	55	0
613	20231227	103900	1449502	55	55	55	55	0
614	20231227	103800	1449502	55	55	55	55	0
615	20231227	103700	1449502	55	55	55	55	0
616	20231227	103600	1449502	55	55	55	55	0
617	20231227	103500	1449502	55	55	55	55	636
618	20231227	103400	1414522	55	55	55	55	0
619	20231227	103300	1414522	55	55	55	55	0
620	20231227	103200	1414522	55	55	55	55	0
621	20231227	103100	1414522	55	55	55	55	0
622	20231227	103000	1414522	55	55	55	55	0
623	20231227	102900	1414522	55	55	55	55	0
624	20231227	102800	1414522	55	55	55	55	0
625	20231227	102700	1414522	55	55	55	55	0
626	20231227	102600	1414522	55	55	55	55	82
627	20231227	102500	1410012	55	55	55	55	0
628	20231227	102400	1410012	55	55	55	55	909
629	20231227	102300	1360017	55	55	55	55	0
630	20231227	102200	1360017	55	55	55	55	140
631	20231227	102100	1352317	55	55	55	55	0
632	20231227	102000	1352317	55	55	55	55	0
633	20231227	101900	1352317	55	55	55	55	0
634	20231227	101800	1352317	55	55	55	55	0
635	20231227	101700	1352317	55	55	55	55	0
636	20231227	101600	1352317	55	55	55	55	0
637	20231227	101500	1352317	55	55	55	55	18
638	20231227	101400	1351327	55	55	55	55	0
639	20231227	101300	1351327	55	55	55	55	0
640	20231227	101200	1351327	55	55	55	55	0
641	20231227	101100	1351327	55	55	55	55	0
642	20231227	101000	1351327	55	55	55	55	0
643	20231227	100900	1351327	55	55	55	55	0
644	20231227	100800	1351327	55	55	55	55	0
645	20231227	100700	1351327	55	55	55	55	0
646	20231227	100600	1351327	55	55	55	55	0
647	20231227	100500	1351327	55	55	55	55	0
648	20231227	100400	1351327	55	55	55	55	0
649	20231227	100300	1351327	55	55	55	55	0
650	20231227	100200	1351327	55	55	55	55	0
651	20231227	100100	1351327	55	55	55	55	0
652	20231227	100000	1351327	55	55	55	55	0
653	20231227	095900	1351327	55	55	55	55	0
654	20231227	095800	1351327	55	55	55	55	0
655	20231227	095700	1351327	55	55	55	55	0
656	20231227	095600	1351327	55	55	55	55	0
657	20231227	095500	1351327	55	55	55	55	0
658	20231227	095400	1351327	55	55	55	55	810
659	20231227	095300	1306777	55	55	55	55	0
660	20231227	095200	1306777	55	55	55	55	0
661	20231227	095100	1306777	55	55	55	55	0
662	20231227	095000	1306777	55	55	55	55	0
663	20231227	094900	1306777	55	55	55	55	4
664	20231227	094800	1306557	55	55	55	55	0
665	20231227	094700	1306557	55	53	55	52	2705
666	20231227	094600	1160772	53	53	53	53	0
667	20231227	094500	1160772	53	54	54	53	3400
668	20231227	094400	980372	55	55	55	55	0
669	20231227	094300	980372	55	55	55	55	0
670	20231227	094200	980372	55	55	55	55	0
671	20231227	094100	980372	55	55	55	55	117
672	20231227	094000	973937	56	56	56	56	104
673	20231227	093900	968113	56	56	56	56	0
674	20231227	093800	968113	56	56	56	56	0
675	20231227	093700	968113	56	56	56	56	100
676	20231227	093600	962513	50	50	50	50	0
677	20231227	093500	962513	50	50	50	50	0
678	20231227	093400	962513	50	57	57	50	18988
679	20231227	093300	411	58	58	58	58	0
680	20231227	093200	411	58	58	58	58	0
681	20231227	093100	411	58	58	58	58	0
682	20231227	093000	411	58	58	58	58	2
683	20231227	092900	295	59	59	59	59	0
684	20231227	092800	295	59	59	59	59	0
685	20231227	092700	295	59	59	59	59	0
686	20231227	092600	295	59	59	59	59	0
687	20231227	092500	295	59	59	59	59	0
688	20231227	092400	295	59	59	59	59	0
689	20231227	092300	295	59	59	59	59	0
690	20231227	092200	295	59	59	59	59	0
691	20231227	092100	295	59	59	59	59	0
692	20231227	092000	295	59	59	59	59	0
693	20231227	091900	295	59	59	59	59	0
694	20231227	091800	295	59	59	59	59	0
695	20231227	091700	295	59	59	59	59	0
696	20231227	091600	295	59	59	59	59	0
697	20231227	091500	295	59	59	59	59	0
698	20231227	091400	295	59	59	59	59	0
699	20231227	091300	295	59	59	59	59	0
700	20231227	091200	295	59	59	59	59	0
701	20231227	091100	295	59	59	59	59	0
702	20231227	091000	295	59	59	59	59	0
703	20231227	090900	295	59	59	59	59	0
704	20231227	090800	295	59	59	59	59	0
705	20231227	090700	295	59	59	59	59	0
706	20231227	090600	295	59	59	59	59	0
707	20231227	090500	295	59	59	59	59	0
708	20231227	090400	295	59	59	59	59	0
709	20231227	090300	295	59	59	59	59	0
710	20231227	090200	295	59	59	59	59	0
711	20231227	090100	295	59	59	59	59	0
712	20231227	090000	295	59	59	59	59	5