KissMeData/013700/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185900	291545203	1670	1670	1670	1670	50843
3	20231228	185800	291545203	1670	1670	1670	1670	0
4	20231228	185700	291545203	1670	1670	1670	1670	0
5	20231228	185600	291545203	1670	1670	1670	1670	0
6	20231228	185500	291545203	1670	1670	1670	1670	0
7	20231228	185400	291545203	1670	1670	1670	1670	0
8	20231228	185300	291545203	1670	1670	1670	1670	0
9	20231228	185200	291545203	1670	1670	1670	1670	0
10	20231228	185100	291545203	1670	1670	1670	1670	0
11	20231228	185000	291545203	1670	1670	1670	1670	0
12	20231228	184900	291545203	1670	1670	1670	1670	0
13	20231228	184800	291545203	1670	1670	1670	1670	0
14	20231228	184700	291545203	1670	1670	1670	1670	0
15	20231228	184600	291545203	1670	1670	1670	1670	0
16	20231228	184500	291545203	1670	1670	1670	1670	0
17	20231228	184400	291545203	1670	1670	1670	1670	0
18	20231228	184300	291545203	1670	1670	1670	1670	0
19	20231228	184200	291545203	1670	1670	1670	1670	0
20	20231228	184100	291545203	1670	1670	1670	1670	0
21	20231228	184000	291545203	1670	1670	1670	1670	0
22	20231228	183900	291545203	1670	1670	1670	1670	0
23	20231228	183800	291545203	1670	1670	1670	1670	0
24	20231228	183700	291545203	1670	1670	1670	1670	0
25	20231228	183600	291545203	1670	1670	1670	1670	0
26	20231228	183500	291545203	1670	1670	1670	1670	0
27	20231228	183400	291545203	1670	1670	1670	1670	0
28	20231228	183300	291545203	1670	1670	1670	1670	0
29	20231228	183200	291545203	1670	1670	1670	1670	0
30	20231228	183100	291545203	1670	1670	1670	1670	0
31	20231228	183000	291545203	1670	1670	1670	1670	0
32	20231228	182900	291545203	1670	1670	1670	1670	50843
33	20231228	182800	291545203	1670	1670	1670	1670	0
34	20231228	182700	291545203	1670	1670	1670	1670	0
35	20231228	182600	291545203	1670	1670	1670	1670	0
36	20231228	182500	291545203	1670	1670	1670	1670	0
37	20231228	182400	291545203	1670	1670	1670	1670	0
38	20231228	182300	291545203	1670	1670	1670	1670	0
39	20231228	182200	291545203	1670	1670	1670	1670	0
40	20231228	182100	291545203	1670	1670	1670	1670	0
41	20231228	182000	291545203	1670	1670	1670	1670	0
42	20231228	181900	291545203	1670	1670	1670	1670	0
43	20231228	181800	291545203	1670	1670	1670	1670	0
44	20231228	181700	291545203	1670	1670	1670	1670	0
45	20231228	181600	291545203	1670	1670	1670	1670	0
46	20231228	181500	291545203	1670	1670	1670	1670	0
47	20231228	181400	291545203	1670	1670	1670	1670	0
48	20231228	181300	291545203	1670	1670	1670	1670	0
49	20231228	181200	291545203	1670	1670	1670	1670	0
50	20231228	181100	291545203	1670	1670	1670	1670	0
51	20231228	181000	291545203	1670	1670	1670	1670	0
52	20231228	180900	291545203	1670	1670	1670	1670	0
53	20231228	180800	291545203	1670	1670	1670	1670	0
54	20231228	180700	291545203	1670	1670	1670	1670	0
55	20231228	180600	291545203	1670	1670	1670	1670	0
56	20231228	180500	291545203	1670	1670	1670	1670	0
57	20231228	180400	291545203	1670	1670	1670	1670	0
58	20231228	180300	291545203	1670	1670	1670	1670	0
59	20231228	180200	291545203	1670	1670	1670	1670	0
60	20231228	180100	291545203	1670	1670	1670	1670	0
61	20231228	180000	291545203	1670	1670	1670	1670	0
62	20231228	175900	291545203	1670	1670	1670	1670	50843
63	20231228	175800	291545203	1670	1670	1670	1670	0
64	20231228	175700	291545203	1670	1670	1670	1670	0
65	20231228	175600	291545203	1670	1670	1670	1670	0
66	20231228	175500	291545203	1670	1670	1670	1670	0
67	20231228	175400	291545203	1670	1670	1670	1670	0
68	20231228	175300	291545203	1670	1670	1670	1670	0
69	20231228	175200	291545203	1670	1670	1670	1670	0
70	20231228	175100	291545203	1670	1670	1670	1670	0
71	20231228	175000	291545203	1670	1670	1670	1670	0
72	20231228	174900	291545203	1670	1670	1670	1670	0
73	20231228	174800	291545203	1670	1670	1670	1670	0
74	20231228	174700	291545203	1670	1670	1670	1670	0
75	20231228	174600	291545203	1670	1670	1670	1670	0
76	20231228	174500	291545203	1670	1670	1670	1670	0
77	20231228	174400	291545203	1670	1670	1670	1670	0
78	20231228	174300	291545203	1670	1670	1670	1670	0
79	20231228	174200	291545203	1670	1670	1670	1670	0
80	20231228	174100	291545203	1670	1670	1670	1670	0
81	20231228	174000	291545203	1670	1670	1670	1670	0
82	20231228	173900	291545203	1670	1670	1670	1670	0
83	20231228	173800	291545203	1670	1670	1670	1670	0
84	20231228	173700	291545203	1670	1670	1670	1670	0
85	20231228	173600	291545203	1670	1670	1670	1670	0
86	20231228	173500	291545203	1670	1670	1670	1670	0
87	20231228	173400	291545203	1670	1670	1670	1670	0
88	20231228	173300	291545203	1670	1670	1670	1670	0
89	20231228	173200	291545203	1670	1670	1670	1670	0
90	20231228	173100	291545203	1670	1670	1670	1670	0
91	20231228	173000	291545203	1670	1670	1670	1670	0
92	20231228	172900	291545203	1670	1670	1670	1670	50843
93	20231228	172800	291545203	1670	1670	1670	1670	0
94	20231228	172700	291545203	1670	1670	1670	1670	0
95	20231228	172600	291545203	1670	1670	1670	1670	0
96	20231228	172500	291545203	1670	1670	1670	1670	0
97	20231228	172400	291545203	1670	1670	1670	1670	0
98	20231228	172300	291545203	1670	1670	1670	1670	0
99	20231228	172200	291545203	1670	1670	1670	1670	0
100	20231228	172100	291545203	1670	1670	1670	1670	0
101	20231228	172000	291545203	1670	1670	1670	1670	0
102	20231228	171900	291545203	1670	1670	1670	1670	0
103	20231228	171800	291545203	1670	1670	1670	1670	0
104	20231228	171700	291545203	1670	1670	1670	1670	0
105	20231228	171600	291545203	1670	1670	1670	1670	0
106	20231228	171500	291545203	1670	1670	1670	1670	0
107	20231228	171400	291545203	1670	1670	1670	1670	0
108	20231228	171300	291545203	1670	1670	1670	1670	0
109	20231228	171200	291545203	1670	1670	1670	1670	0
110	20231228	171100	291545203	1670	1670	1670	1670	0
111	20231228	171000	291545203	1670	1670	1670	1670	0
112	20231228	170900	291545203	1670	1670	1670	1670	0
113	20231228	170800	291545203	1670	1670	1670	1670	0
114	20231228	170700	291545203	1670	1670	1670	1670	0
115	20231228	170600	291545203	1670	1670	1670	1670	0
116	20231228	170500	291545203	1670	1670	1670	1670	0
117	20231228	170400	291545203	1670	1670	1670	1670	0
118	20231228	170300	291545203	1670	1670	1670	1670	0
119	20231228	170200	291545203	1670	1670	1670	1670	0
120	20231228	170100	291545203	1670	1670	1670	1670	0
121	20231228	170000	291545203	1670	1670	1670	1670	0
122	20231228	165900	291545203	1670	1670	1670	1670	50843
123	20231228	165800	291545203	1670	1670	1670	1670	0
124	20231228	165700	291545203	1670	1670	1670	1670	0
125	20231228	165600	291545203	1670	1670	1670	1670	0
126	20231228	165500	291545203	1670	1670	1670	1670	0
127	20231228	165400	291545203	1670	1670	1670	1670	0
128	20231228	165300	291545203	1670	1670	1670	1670	0
129	20231228	165200	291545203	1670	1670	1670	1670	0
130	20231228	165100	291545203	1670	1670	1670	1670	0
131	20231228	165000	291545203	1670	1670	1670	1670	0
132	20231228	164900	291545203	1670	1670	1670	1670	0
133	20231228	164800	291545203	1670	1670	1670	1670	0
134	20231228	164700	291545203	1670	1670	1670	1670	0
135	20231228	164600	291545203	1670	1670	1670	1670	0
136	20231228	164500	291545203	1670	1670	1670	1670	0
137	20231228	164400	291545203	1670	1670	1670	1670	0
138	20231228	164300	291545203	1670	1670	1670	1670	0
139	20231228	164200	291545203	1670	1670	1670	1670	0
140	20231228	164100	291545203	1670	1670	1670	1670	0
141	20231228	164000	291545203	1670	1670	1670	1670	0
142	20231228	163900	291545203	1670	1670	1670	1670	0
143	20231228	163800	291545203	1670	1670	1670	1670	0
144	20231228	163700	291545203	1670	1670	1670	1670	0
145	20231228	163600	291545203	1670	1670	1670	1670	0
146	20231228	163500	291545203	1670	1670	1670	1670	0
147	20231228	163400	291545203	1670	1670	1670	1670	0
148	20231228	163300	291545203	1670	1670	1670	1670	0
149	20231228	163200	291545203	1670	1670	1670	1670	0
150	20231228	163100	291545203	1670	1670	1670	1670	0
151	20231228	163000	291545203	1670	1670	1670	1670	0
152	20231228	162900	291545203	1670	1670	1670	1670	50843
153	20231228	162800	291545203	1670	1670	1670	1670	0
154	20231228	162700	291545203	1670	1670	1670	1670	0
155	20231228	162600	291545203	1670	1670	1670	1670	0
156	20231228	162500	291545203	1670	1670	1670	1670	0
157	20231228	162400	291545203	1670	1670	1670	1670	0
158	20231228	162300	291545203	1670	1670	1670	1670	0
159	20231228	162200	291545203	1670	1670	1670	1670	0
160	20231228	162100	291545203	1670	1670	1670	1670	0
161	20231228	162000	291545203	1670	1670	1670	1670	0
162	20231228	161900	291545203	1670	1670	1670	1670	0
163	20231228	161800	291545203	1670	1670	1670	1670	0
164	20231228	161700	291545203	1670	1670	1670	1670	0
165	20231228	161600	291545203	1670	1670	1670	1670	0
166	20231228	161500	291545203	1670	1670	1670	1670	0
167	20231228	161400	291545203	1670	1670	1670	1670	0
168	20231228	161300	291545203	1670	1670	1670	1670	0
169	20231228	161200	291545203	1670	1670	1670	1670	0
170	20231228	161100	291545203	1670	1670	1670	1670	0
171	20231228	161000	291545203	1670	1670	1670	1670	0
172	20231228	160900	291545203	1670	1670	1670	1670	0
173	20231228	160800	291545203	1670	1670	1670	1670	0
174	20231228	160700	291545203	1670	1670	1670	1670	0
175	20231228	160600	291545203	1670	1670	1670	1670	0
176	20231228	160500	291545203	1670	1670	1670	1670	0
177	20231228	160400	291545203	1670	1670	1670	1670	0
178	20231228	160300	291545203	1670	1670	1670	1670	0
179	20231228	160200	291545203	1670	1670	1670	1670	0
180	20231228	160100	291545203	1670	1670	1670	1670	0
181	20231228	160000	291545203	1670	1670	1670	1670	0
182	20231228	155900	291545203	1670	1670	1670	1670	50843
183	20231228	155800	291545203	1670	1670	1670	1670	0
184	20231228	155700	291545203	1670	1670	1670	1670	0
185	20231228	155600	291545203	1670	1670	1670	1670	0
186	20231228	155500	291545203	1670	1670	1670	1670	0
187	20231228	155400	291545203	1670	1670	1670	1670	0
188	20231228	155300	291545203	1670	1670	1670	1670	0
189	20231228	155200	291545203	1670	1670	1670	1670	0
190	20231228	155100	291545203	1670	1670	1670	1670	0
191	20231228	155000	291545203	1670	1670	1670	1670	0
192	20231228	154900	291545203	1670	1670	1670	1670	0
193	20231228	154800	291545203	1670	1670	1670	1670	0
194	20231228	154700	291545203	1670	1670	1670	1670	0
195	20231228	154600	291545203	1670	1670	1670	1670	0
196	20231228	154500	291545203	1670	1670	1670	1670	0
197	20231228	154400	291545203	1670	1670	1670	1670	0
198	20231228	154300	291545203	1670	1670	1670	1670	0
199	20231228	154200	291545203	1670	1670	1670	1670	0
200	20231228	154100	291545203	1670	1670	1670	1670	0
201	20231228	154000	291545203	1670	1670	1670	1670	0
202	20231228	153900	291545203	1670	1670	1670	1670	0
203	20231228	153800	291545203	1670	1670	1670	1670	0
204	20231228	153700	291545203	1670	1670	1670	1670	0
205	20231228	153600	291545203	1670	1670	1670	1670	0
206	20231228	153500	291545203	1670	1670	1670	1670	0
207	20231228	153400	291545203	1670	1670	1670	1670	0
208	20231228	153300	291545203	1670	1670	1670	1670	0
209	20231228	153200	291545203	1670	1670	1670	1670	0
210	20231228	153100	291545203	1670	1670	1670	1670	0
211	20231228	153000	291545203	1670	1670	1670	1670	50843
212	20231228	152900	206637393	1649	1649	1649	1649	0
213	20231228	152800	206637393	1649	1649	1649	1649	0
214	20231228	152700	206637393	1649	1649	1649	1649	0
215	20231228	152600	206637393	1649	1649	1649	1649	0
216	20231228	152500	206637393	1649	1649	1649	1649	0
217	20231228	152400	206637393	1649	1649	1649	1649	0
218	20231228	152300	206637393	1649	1649	1649	1649	0
219	20231228	152200	206637393	1649	1649	1649	1649	0
220	20231228	152100	206637393	1649	1649	1649	1649	0
221	20231228	152000	206637393	1649	1649	1649	1649	0
222	20231228	151900	206637393	1649	1645	1649	1640	5108
223	20231228	151800	198255644	1650	1650	1650	1650	1
224	20231228	151700	198253994	1645	1645	1645	1645	10
225	20231228	151600	198237544	1645	1645	1645	1645	13
226	20231228	151500	198216159	1657	1657	1657	1657	0
227	20231228	151400	198216159	1657	1657	1657	1657	0
228	20231228	151300	198216159	1657	1657	1657	1657	88
229	20231228	151200	198070343	1657	1657	1657	1657	0
230	20231228	151100	198070343	1657	1657	1657	1657	0
231	20231228	151000	198070343	1657	1657	1657	1657	6
232	20231228	150900	198060401	1657	1657	1657	1657	20
233	20231228	150800	198027261	1657	1657	1657	1657	0
234	20231228	150700	198027261	1657	1657	1657	1657	0
235	20231228	150600	198027261	1657	1657	1657	1657	200
236	20231228	150500	197695861	1658	1659	1659	1658	530
237	20231228	150400	196817099	1657	1655	1657	1655	4912
238	20231228	150300	188679339	1655	1655	1655	1655	0
239	20231228	150200	188679339	1655	1655	1655	1655	0
240	20231228	150100	188679339	1655	1654	1655	1654	70
241	20231228	150000	188563496	1655	1655	1655	1655	237
242	20231228	145900	188171261	1655	1655	1655	1655	32
243	20231228	145800	188118301	1655	1655	1655	1655	210
244	20231228	145700	187770751	1656	1656	1656	1656	2001
245	20231228	145600	184457095	1655	1655	1655	1655	82
246	20231228	145500	184321385	1640	1662	1662	1640	2416
247	20231228	145400	180351765	1662	1651	1662	1651	78
248	20231228	145300	180222976	1651	1658	1665	1651	12618
249	20231228	145200	159247964	1649	1658	1658	1649	53
250	20231228	145100	159160324	1649	1649	1649	1649	0
251	20231228	145000	159160324	1649	1649	1649	1649	0
252	20231228	144900	159160324	1649	1649	1649	1649	144
253	20231228	144800	158922868	1649	1649	1649	1649	0
254	20231228	144700	158922868	1649	1649	1649	1649	16
255	20231228	144600	158896484	1659	1659	1659	1659	0
256	20231228	144500	158896484	1659	1659	1659	1659	0
257	20231228	144400	158896484	1659	1659	1659	1659	300
258	20231228	144300	158398784	1647	1647	1647	1647	50
259	20231228	144200	158316434	1660	1660	1660	1660	0
260	20231228	144100	158316434	1660	1656	1660	1656	1202
261	20231228	144000	156321756	1640	1650	1650	1640	1441
262	20231228	143900	153955059	1659	1659	1659	1659	0
263	20231228	143800	153955059	1659	1659	1659	1659	0
264	20231228	143700	153955059	1659	1659	1659	1659	0
265	20231228	143600	153955059	1659	1659	1659	1659	0
266	20231228	143500	153955059	1659	1659	1659	1659	1
267	20231228	143400	153953400	1659	1659	1659	1659	0
268	20231228	143300	153953400	1659	1659	1659	1659	1
269	20231228	143200	153951741	1650	1650	1650	1650	300
270	20231228	143100	153456741	1660	1660	1660	1660	0
271	20231228	143000	153456741	1660	1660	1660	1660	0
272	20231228	142900	153456741	1660	1660	1660	1660	0
273	20231228	142800	153456741	1660	1660	1660	1660	0
274	20231228	142700	153456741	1660	1660	1660	1660	0
275	20231228	142600	153456741	1660	1650	1660	1650	7000
276	20231228	142500	141899135	1647	1647	1647	1647	0
277	20231228	142400	141899135	1647	1647	1647	1647	105
278	20231228	142300	141726200	1647	1647	1647	1647	0
279	20231228	142200	141726200	1647	1647	1647	1647	30
280	20231228	142100	141676790	1650	1650	1650	1650	0
281	20231228	142000	141676790	1650	1650	1650	1650	120
282	20231228	141900	141478790	1650	1650	1650	1650	0
283	20231228	141800	141478790	1650	1650	1650	1650	0
284	20231228	141700	141478790	1650	1650	1650	1650	0
285	20231228	141600	141478790	1650	1650	1650	1650	0
286	20231228	141500	141478790	1650	1650	1650	1650	0
287	20231228	141400	141478790	1650	1650	1650	1650	0
288	20231228	141300	141478790	1650	1650	1650	1650	0
289	20231228	141200	141478790	1650	1650	1650	1650	0
290	20231228	141100	141478790	1650	1650	1650	1650	0
291	20231228	141000	141478790	1650	1650	1650	1650	2
292	20231228	140900	141475490	1650	1650	1650	1650	0
293	20231228	140800	141475490	1650	1650	1650	1650	0
294	20231228	140700	141475490	1650	1650	1650	1650	0
295	20231228	140600	141475490	1650	1650	1650	1650	0
296	20231228	140500	141475490	1650	1650	1650	1650	0
297	20231228	140400	141475490	1650	1650	1650	1650	1
298	20231228	140300	141473840	1648	1648	1648	1648	0
299	20231228	140200	141473840	1648	1648	1648	1648	0
300	20231228	140100	141473840	1648	1648	1648	1648	121
301	20231228	140000	141274432	1648	1648	1648	1648	534
302	20231228	135900	140394400	1648	1648	1648	1648	38
303	20231228	135800	140331776	1649	1649	1649	1649	58
304	20231228	135700	140236134	1649	1650	1650	1649	19
305	20231228	135600	140204802	1650	1655	1655	1650	2106
306	20231228	135500	136729392	1655	1655	1655	1655	18
307	20231228	135400	136699602	1655	1656	1656	1655	76
308	20231228	135300	136573769	1656	1656	1656	1656	0
309	20231228	135200	136573769	1656	1656	1656	1656	1
310	20231228	135100	136572113	1660	1660	1660	1660	0
311	20231228	135000	136572113	1660	1660	1660	1660	0
312	20231228	134900	136572113	1660	1660	1660	1660	0
313	20231228	134800	136572113	1660	1660	1660	1660	0
314	20231228	134700	136572113	1660	1660	1660	1660	0
315	20231228	134600	136572113	1660	1660	1660	1660	0
316	20231228	134500	136572113	1660	1660	1660	1660	0
317	20231228	134400	136572113	1660	1660	1660	1660	0
318	20231228	134300	136572113	1660	1660	1660	1660	0
319	20231228	134200	136572113	1660	1660	1660	1660	0
320	20231228	134100	136572113	1660	1660	1660	1660	0
321	20231228	134000	136572113	1660	1660	1660	1660	0
322	20231228	133900	136572113	1660	1660	1660	1660	0
323	20231228	133800	136572113	1660	1660	1660	1660	0
324	20231228	133700	136572113	1660	1660	1660	1660	0
325	20231228	133600	136572113	1660	1660	1660	1660	0
326	20231228	133500	136572113	1660	1660	1660	1660	0
327	20231228	133400	136572113	1660	1660	1660	1660	0
328	20231228	133300	136572113	1660	1660	1660	1660	0
329	20231228	133200	136572113	1660	1660	1660	1660	32
330	20231228	133100	136518993	1660	1657	1660	1657	40
331	20231228	133000	136452610	1656	1656	1656	1656	0
332	20231228	132900	136452610	1656	1656	1656	1656	0
333	20231228	132800	136452610	1656	1656	1656	1656	0
334	20231228	132700	136452610	1656	1656	1656	1656	18
335	20231228	132600	136422802	1656	1656	1656	1656	21
336	20231228	132500	136388026	1656	1656	1656	1656	27
337	20231228	132400	136343314	1656	1657	1657	1656	147
338	20231228	132300	136099766	1657	1657	1657	1657	0
339	20231228	132200	136099766	1657	1657	1657	1657	0
340	20231228	132100	136099766	1657	1657	1657	1657	0
341	20231228	132000	136099766	1657	1657	1657	1657	0
342	20231228	131900	136099766	1657	1657	1657	1657	1
343	20231228	131800	136098109	1660	1660	1660	1660	0
344	20231228	131700	136098109	1660	1660	1660	1660	0
345	20231228	131600	136098109	1660	1660	1660	1660	0
346	20231228	131500	136098109	1660	1660	1660	1660	0
347	20231228	131400	136098109	1660	1660	1660	1660	50
348	20231228	131300	136015109	1660	1660	1660	1660	0
349	20231228	131200	136015109	1660	1660	1660	1660	0
350	20231228	131100	136015109	1660	1660	1660	1660	100
351	20231228	131000	135849109	1660	1660	1660	1660	0
352	20231228	130900	135849109	1660	1660	1660	1660	0
353	20231228	130800	135849109	1660	1660	1660	1660	0
354	20231228	130700	135849109	1660	1660	1660	1660	0
355	20231228	130600	135849109	1660	1660	1660	1660	0
356	20231228	130500	135849109	1660	1660	1660	1660	0
357	20231228	130400	135849109	1660	1660	1660	1660	0
358	20231228	130300	135849109	1660	1659	1660	1659	133
359	20231228	130200	135628450	1660	1660	1660	1660	16
360	20231228	130100	135601890	1657	1657	1657	1657	0
361	20231228	130000	135601890	1657	1657	1657	1657	0
362	20231228	125900	135601890	1657	1657	1657	1657	0
363	20231228	125800	135601890	1657	1657	1657	1657	0
364	20231228	125700	135601890	1657	1657	1657	1657	0
365	20231228	125600	135601890	1657	1657	1657	1657	0
366	20231228	125500	135601890	1657	1657	1657	1657	0
367	20231228	125400	135601890	1657	1657	1657	1657	0
368	20231228	125300	135601890	1657	1657	1657	1657	0
369	20231228	125200	135601890	1657	1657	1657	1657	1
370	20231228	125100	135600233	1660	1660	1660	1660	0
371	20231228	125000	135600233	1660	1660	1660	1660	0
372	20231228	124900	135600233	1660	1660	1660	1660	0
373	20231228	124800	135600233	1660	1660	1660	1660	0
374	20231228	124700	135600233	1660	1660	1660	1660	1
375	20231228	124600	135598573	1660	1660	1660	1660	0
376	20231228	124500	135598573	1660	1660	1660	1660	0
377	20231228	124400	135598573	1660	1660	1660	1660	0
378	20231228	124300	135598573	1660	1660	1660	1660	0
379	20231228	124200	135598573	1660	1660	1660	1660	0
380	20231228	124100	135598573	1660	1660	1660	1660	0
381	20231228	124000	135598573	1660	1660	1660	1660	0
382	20231228	123900	135598573	1660	1660	1660	1660	0
383	20231228	123800	135598573	1660	1660	1660	1660	0
384	20231228	123700	135598573	1660	1660	1660	1660	0
385	20231228	123600	135598573	1660	1660	1660	1660	0
386	20231228	123500	135598573	1660	1660	1660	1660	0
387	20231228	123400	135598573	1660	1660	1660	1660	0
388	20231228	123300	135598573	1660	1660	1660	1660	0
389	20231228	123200	135598573	1660	1660	1660	1660	0
390	20231228	123100	135598573	1660	1660	1660	1660	0
391	20231228	123000	135598573	1660	1660	1660	1660	0
392	20231228	122900	135598573	1660	1660	1660	1660	1
393	20231228	122800	135596913	1657	1658	1658	1657	15
394	20231228	122700	135572044	1658	1658	1658	1658	41
395	20231228	122600	135504066	1661	1661	1661	1661	0
396	20231228	122500	135504066	1661	1661	1661	1661	723
397	20231228	122400	134303163	1658	1658	1658	1658	0
398	20231228	122300	134303163	1658	1658	1658	1658	0
399	20231228	122200	134303163	1658	1658	1658	1658	1
400	20231228	122100	134301505	1657	1657	1657	1657	0
401	20231228	122000	134301505	1657	1661	1661	1657	5
402	20231228	121900	134293212	1661	1661	1661	1661	0
403	20231228	121800	134293212	1661	1661	1661	1661	0
404	20231228	121700	134293212	1661	1661	1661	1661	0
405	20231228	121600	134293212	1661	1661	1661	1661	0
406	20231228	121500	134293212	1661	1661	1661	1661	0
407	20231228	121400	134293212	1661	1661	1661	1661	0
408	20231228	121300	134293212	1661	1661	1661	1661	0
409	20231228	121200	134293212	1661	1661	1661	1661	0
410	20231228	121100	134293212	1661	1661	1661	1661	0
411	20231228	121000	134293212	1661	1661	1661	1661	0
412	20231228	120900	134293212	1661	1661	1661	1661	0
413	20231228	120800	134293212	1661	1661	1661	1661	0
414	20231228	120700	134293212	1661	1661	1661	1661	0
415	20231228	120600	134293212	1661	1661	1661	1661	0
416	20231228	120500	134293212	1661	1661	1661	1661	0
417	20231228	120400	134293212	1661	1661	1661	1661	0
418	20231228	120300	134293212	1661	1661	1661	1661	0
419	20231228	120200	134293212	1661	1661	1661	1661	0
420	20231228	120100	134293212	1661	1661	1661	1661	0
421	20231228	120000	134293212	1661	1661	1661	1661	0
422	20231228	115900	134293212	1661	1661	1661	1661	0
423	20231228	115800	134293212	1661	1657	1661	1657	100
424	20231228	115700	134127124	1657	1657	1657	1657	22
425	20231228	115600	134090670	1657	1657	1657	1657	0
426	20231228	115500	134090670	1657	1657	1657	1657	0
427	20231228	115400	134090670	1657	1657	1657	1657	3
428	20231228	115300	134085699	1657	1657	1657	1657	0
429	20231228	115200	134085699	1657	1657	1657	1657	30
430	20231228	115100	134035989	1661	1661	1661	1661	0
431	20231228	115000	134035989	1661	1661	1661	1661	0
432	20231228	114900	134035989	1661	1661	1661	1661	0
433	20231228	114800	134035989	1661	1661	1661	1661	0
434	20231228	114700	134035989	1661	1660	1661	1660	13
435	20231228	114600	134014408	1660	1660	1660	1660	31
436	20231228	114500	133962948	1660	1660	1660	1660	957
437	20231228	114400	132374328	1660	1660	1660	1660	35
438	20231228	114300	132316228	1660	1656	1660	1656	227
439	20231228	114200	131940208	1656	1656	1656	1656	1
440	20231228	114100	131938552	1660	1660	1660	1660	0
441	20231228	114000	131938552	1660	1660	1660	1660	82
442	20231228	113900	131802432	1661	1661	1661	1661	0
443	20231228	113800	131802432	1661	1661	1661	1661	0
444	20231228	113700	131802432	1661	1661	1661	1661	0
445	20231228	113600	131802432	1661	1661	1661	1661	0
446	20231228	113500	131802432	1661	1661	1661	1661	1
447	20231228	113400	131800771	1661	1661	1661	1661	0
448	20231228	113300	131800771	1661	1661	1661	1661	0
449	20231228	113200	131800771	1661	1661	1661	1661	0
450	20231228	113100	131800771	1661	1661	1661	1661	0
451	20231228	113000	131800771	1661	1661	1661	1661	4
452	20231228	112900	131794127	1661	1661	1661	1661	0
453	20231228	112800	131794127	1661	1661	1661	1661	0
454	20231228	112700	131794127	1661	1661	1661	1661	0
455	20231228	112600	131794127	1661	1661	1661	1661	0
456	20231228	112500	131794127	1661	1661	1661	1661	0
457	20231228	112400	131794127	1661	1661	1661	1661	0
458	20231228	112300	131794127	1661	1661	1661	1661	0
459	20231228	112200	131794127	1661	1661	1661	1661	0
460	20231228	112100	131794127	1661	1652	1661	1652	422
461	20231228	112000	131096787	1652	1652	1652	1652	194
462	20231228	111900	130776299	1652	1652	1652	1652	3
463	20231228	111800	130771343	1660	1660	1660	1660	58
464	20231228	111700	130675063	1660	1660	1660	1660	57
465	20231228	111600	130580443	1660	1660	1660	1660	57
466	20231228	111500	130485823	1660	1660	1660	1660	37
467	20231228	111400	130424403	1660	1655	1660	1655	357
468	20231228	111300	129833563	1652	1652	1652	1652	160
469	20231228	111200	129569243	1652	1652	1652	1652	0
470	20231228	111100	129569243	1652	1652	1652	1652	0
471	20231228	111000	129569243	1652	1652	1652	1652	0
472	20231228	110900	129569243	1652	1652	1652	1652	0
473	20231228	110800	129569243	1652	1652	1652	1652	0
474	20231228	110700	129569243	1652	1652	1652	1652	0
475	20231228	110600	129569243	1652	1653	1653	1652	461
476	20231228	110500	128807600	1654	1657	1657	1654	145
477	20231228	110400	128567620	1657	1658	1658	1657	110
478	20231228	110300	128385296	1659	1658	1659	1658	1026
479	20231228	110200	126683163	1658	1659	1659	1658	43
480	20231228	110100	126611846	1659	1659	1659	1659	0
481	20231228	110000	126611846	1659	1660	1661	1659	4
482	20231228	105900	126605207	1662	1662	1662	1662	0
483	20231228	105800	126605207	1662	1662	1662	1662	2
484	20231228	105700	126601883	1662	1662	1662	1662	0
485	20231228	105600	126601883	1662	1662	1662	1662	0
486	20231228	105500	126601883	1662	1660	1662	1660	513
487	20231228	105400	125749305	1661	1660	1661	1660	97
488	20231228	105300	125588230	1662	1661	1662	1661	55
489	20231228	105200	125496822	1658	1661	1661	1658	120
490	20231228	105100	125297853	1660	1660	1660	1660	1
491	20231228	105000	125296193	1659	1659	1659	1659	0
492	20231228	104900	125296193	1659	1659	1659	1659	42
493	20231228	104800	125226515	1659	1659	1659	1659	0
494	20231228	104700	125226515	1659	1659	1659	1659	0
495	20231228	104600	125226515	1659	1659	1659	1659	0
496	20231228	104500	125226515	1659	1659	1659	1659	0
497	20231228	104400	125226515	1659	1661	1661	1659	4918
498	20231228	104300	117062584	1662	1663	1663	1662	130
499	20231228	104200	116846504	1663	1660	1663	1660	135
500	20231228	104100	116622017	1660	1659	1660	1659	2126
501	20231228	104000	113094457	1655	1656	1656	1655	2186
502	20231228	103900	109474477	1656	1656	1656	1656	5
503	20231228	103800	109466197	1659	1659	1659	1659	0
504	20231228	103700	109466197	1659	1659	1659	1659	88
505	20231228	103600	109320205	1660	1660	1660	1660	0
506	20231228	103500	109320205	1660	1660	1660	1660	0
507	20231228	103400	109320205	1660	1660	1660	1660	50
508	20231228	103300	109237205	1660	1660	1660	1660	0
509	20231228	103200	109237205	1660	1660	1660	1660	0
510	20231228	103100	109237205	1660	1660	1660	1660	0
511	20231228	103000	109237205	1660	1660	1660	1660	0
512	20231228	102900	109237205	1660	1660	1660	1660	0
513	20231228	102800	109237205	1660	1660	1660	1660	0
514	20231228	102700	109237205	1660	1660	1660	1660	9
515	20231228	102600	109222265	1660	1660	1660	1660	0
516	20231228	102500	109222265	1660	1660	1660	1660	4101
517	20231228	102400	102414605	1660	1660	1660	1660	2
518	20231228	102300	102411285	1660	1660	1660	1660	0
519	20231228	102200	102411285	1660	1660	1660	1660	0
520	20231228	102100	102411285	1660	1656	1660	1656	2
521	20231228	102000	102407969	1657	1657	1657	1657	1
522	20231228	101900	102406312	1660	1660	1660	1660	0
523	20231228	101800	102406312	1660	1660	1660	1660	0
524	20231228	101700	102406312	1660	1660	1660	1660	0
525	20231228	101600	102406312	1660	1663	1663	1660	918
526	20231228	101500	100881995	1663	1663	1663	1663	1
527	20231228	101400	100880332	1663	1663	1663	1663	0
528	20231228	101300	100880332	1663	1664	1664	1663	202
529	20231228	101200	100544352	1664	1664	1664	1664	71
530	20231228	101100	100426208	1668	1668	1668	1668	44
531	20231228	101000	100352816	1668	1668	1668	1668	0
532	20231228	100900	100352816	1668	1668	1668	1668	97
533	20231228	100800	100191020	1668	1668	1668	1668	0
534	20231228	100700	100191020	1668	1668	1668	1668	0
535	20231228	100600	100191020	1668	1668	1668	1668	465
536	20231228	100500	99415400	1668	1668	1668	1668	0
537	20231228	100400	99415400	1668	1668	1668	1668	213
538	20231228	100300	99060116	1660	1660	1660	1660	0
539	20231228	100200	99060116	1660	1660	1660	1660	1
540	20231228	100100	99058456	1668	1668	1668	1668	0
541	20231228	100000	99058456	1668	1668	1668	1668	20
542	20231228	095900	99025096	1669	1669	1669	1669	0
543	20231228	095800	99025096	1669	1669	1669	1669	61
544	20231228	095700	98923287	1669	1668	1669	1668	110
545	20231228	095600	98739706	1660	1660	1660	1660	0
546	20231228	095500	98739706	1660	1660	1660	1660	0
547	20231228	095400	98739706	1660	1660	1660	1660	0
548	20231228	095300	98739706	1660	1660	1660	1660	0
549	20231228	095200	98739706	1660	1660	1660	1660	0
550	20231228	095100	98739706	1660	1670	1670	1660	2352
551	20231228	095000	94811876	1670	1665	1671	1665	10939
552	20231228	094900	76544257	1665	1664	1665	1664	4100
553	20231228	094800	69717897	1665	1665	1665	1665	0
554	20231228	094700	69717897	1665	1663	1665	1663	1818
555	20231228	094600	66691389	1665	1660	1665	1660	1625
556	20231228	094500	63993882	1660	1659	1660	1659	4828
557	20231228	094400	55979852	1660	1656	1660	1656	1743
558	20231228	094300	53088525	1655	1650	1655	1650	10341
559	20231228	094200	35999856	1651	1650	1651	1650	82
560	20231228	094100	35864542	1650	1636	1650	1636	10030
561	20231228	094000	19338929	1640	1640	1640	1640	0
562	20231228	093900	19338929	1640	1635	1640	1635	155
563	20231228	093800	19085203	1635	1635	1635	1635	0
564	20231228	093700	19085203	1635	1635	1635	1635	32
565	20231228	093600	19032883	1634	1634	1634	1634	266
566	20231228	093500	18598239	1634	1634	1634	1634	33
567	20231228	093400	18544317	1634	1635	1635	1634	4003
568	20231228	093300	12003412	1635	1635	1635	1635	1
569	20231228	093200	12001777	1634	1634	1634	1634	100
570	20231228	093100	11838377	1635	1635	1639	1635	38
571	20231228	093000	11776240	1635	1635	1635	1635	0
572	20231228	092900	11776240	1635	1635	1635	1635	0
573	20231228	092800	11776240	1635	1635	1635	1635	0
574	20231228	092700	11776240	1635	1635	1635	1635	0
575	20231228	092600	11776240	1635	1635	1635	1635	0
576	20231228	092500	11776240	1635	1625	1635	1625	18
577	20231228	092400	11746980	1625	1625	1625	1625	31
578	20231228	092300	11696605	1617	1623	1623	1617	3391
579	20231228	092200	6204505	1636	1636	1636	1636	87
580	20231228	092100	6062173	1636	1634	1636	1634	941
581	20231228	092000	4522735	1634	1628	1634	1628	966
582	20231228	091900	2948760	1628	1628	1628	1628	0
583	20231228	091800	2948760	1628	1628	1628	1628	0
584	20231228	091700	2948760	1628	1627	1628	1627	10
585	20231228	091600	2932482	1627	1627	1627	1627	0
586	20231228	091500	2932482	1627	1627	1627	1627	0
587	20231228	091400	2932482	1627	1627	1627	1627	0
588	20231228	091300	2932482	1627	1619	1627	1619	51
589	20231228	091200	2849535	1628	1628	1628	1628	0
590	20231228	091100	2849535	1628	1628	1628	1628	0
591	20231228	091000	2849535	1628	1624	1628	1624	10
592	20231228	090900	2833277	1625	1625	1625	1625	1
593	20231228	090800	2831652	1614	1616	1616	1614	250
594	20231228	090700	2427990	1629	1629	1629	1629	1
595	20231228	090600	2426361	1615	1621	1621	1615	130
596	20231228	090500	2215848	1630	1630	1630	1630	0
597	20231228	090400	2215848	1630	1630	1630	1630	0
598	20231228	090300	2215848	1630	1625	1630	1614	1205
599	20231228	090200	264875	1625	1625	1625	1625	0
600	20231228	090100	264875	1625	1625	1625	1625	2
601	20231228	090000	261625	1625	1625	1625	1625	161