KissMeData/065530/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194400	46280317	1863	1863	1863	1863	2492
3	20231228	194300	46280317	1863	1863	1863	1863	0
4	20231228	194200	46280317	1863	1863	1863	1863	0
5	20231228	194100	46280317	1863	1863	1863	1863	0
6	20231228	194000	46280317	1863	1863	1863	1863	0
7	20231228	193900	46280317	1863	1863	1863	1863	0
8	20231228	193800	46280317	1863	1863	1863	1863	0
9	20231228	193700	46280317	1863	1863	1863	1863	0
10	20231228	193600	46280317	1863	1863	1863	1863	0
11	20231228	193500	46280317	1863	1863	1863	1863	0
12	20231228	193400	46280317	1863	1863	1863	1863	0
13	20231228	193300	46280317	1863	1863	1863	1863	0
14	20231228	193200	46280317	1863	1863	1863	1863	0
15	20231228	193100	46280317	1863	1863	1863	1863	0
16	20231228	193000	46280317	1863	1863	1863	1863	0
17	20231228	192900	46280317	1863	1863	1863	1863	0
18	20231228	192800	46280317	1863	1863	1863	1863	0
19	20231228	192700	46280317	1863	1863	1863	1863	0
20	20231228	192600	46280317	1863	1863	1863	1863	0
21	20231228	192500	46280317	1863	1863	1863	1863	0
22	20231228	192400	46280317	1863	1863	1863	1863	0
23	20231228	192300	46280317	1863	1863	1863	1863	0
24	20231228	192200	46280317	1863	1863	1863	1863	0
25	20231228	192100	46280317	1863	1863	1863	1863	0
26	20231228	192000	46280317	1863	1863	1863	1863	0
27	20231228	191900	46280317	1863	1863	1863	1863	0
28	20231228	191800	46280317	1863	1863	1863	1863	0
29	20231228	191700	46280317	1863	1863	1863	1863	0
30	20231228	191600	46280317	1863	1863	1863	1863	0
31	20231228	191500	46280317	1863	1863	1863	1863	0
32	20231228	191400	46280317	1863	1863	1863	1863	2492
33	20231228	191300	46280317	1863	1863	1863	1863	0
34	20231228	191200	46280317	1863	1863	1863	1863	0
35	20231228	191100	46280317	1863	1863	1863	1863	0
36	20231228	191000	46280317	1863	1863	1863	1863	0
37	20231228	190900	46280317	1863	1863	1863	1863	0
38	20231228	190800	46280317	1863	1863	1863	1863	0
39	20231228	190700	46280317	1863	1863	1863	1863	0
40	20231228	190600	46280317	1863	1863	1863	1863	0
41	20231228	190500	46280317	1863	1863	1863	1863	0
42	20231228	190400	46280317	1863	1863	1863	1863	0
43	20231228	190300	46280317	1863	1863	1863	1863	0
44	20231228	190200	46280317	1863	1863	1863	1863	0
45	20231228	190100	46280317	1863	1863	1863	1863	0
46	20231228	190000	46280317	1863	1863	1863	1863	0
47	20231228	185900	46280317	1863	1863	1863	1863	0
48	20231228	185800	46280317	1863	1863	1863	1863	0
49	20231228	185700	46280317	1863	1863	1863	1863	0
50	20231228	185600	46280317	1863	1863	1863	1863	0
51	20231228	185500	46280317	1863	1863	1863	1863	0
52	20231228	185400	46280317	1863	1863	1863	1863	0
53	20231228	185300	46280317	1863	1863	1863	1863	0
54	20231228	185200	46280317	1863	1863	1863	1863	0
55	20231228	185100	46280317	1863	1863	1863	1863	0
56	20231228	185000	46280317	1863	1863	1863	1863	0
57	20231228	184900	46280317	1863	1863	1863	1863	0
58	20231228	184800	46280317	1863	1863	1863	1863	0
59	20231228	184700	46280317	1863	1863	1863	1863	0
60	20231228	184600	46280317	1863	1863	1863	1863	0
61	20231228	184500	46280317	1863	1863	1863	1863	0
62	20231228	184400	46280317	1863	1863	1863	1863	2492
63	20231228	184300	46280317	1863	1863	1863	1863	0
64	20231228	184200	46280317	1863	1863	1863	1863	0
65	20231228	184100	46280317	1863	1863	1863	1863	0
66	20231228	184000	46280317	1863	1863	1863	1863	0
67	20231228	183900	46280317	1863	1863	1863	1863	0
68	20231228	183800	46280317	1863	1863	1863	1863	0
69	20231228	183700	46280317	1863	1863	1863	1863	0
70	20231228	183600	46280317	1863	1863	1863	1863	0
71	20231228	183500	46280317	1863	1863	1863	1863	0
72	20231228	183400	46280317	1863	1863	1863	1863	0
73	20231228	183300	46280317	1863	1863	1863	1863	0
74	20231228	183200	46280317	1863	1863	1863	1863	0
75	20231228	183100	46280317	1863	1863	1863	1863	0
76	20231228	183000	46280317	1863	1863	1863	1863	0
77	20231228	182900	46280317	1863	1863	1863	1863	0
78	20231228	182800	46280317	1863	1863	1863	1863	0
79	20231228	182700	46280317	1863	1863	1863	1863	0
80	20231228	182600	46280317	1863	1863	1863	1863	0
81	20231228	182500	46280317	1863	1863	1863	1863	0
82	20231228	182400	46280317	1863	1863	1863	1863	0
83	20231228	182300	46280317	1863	1863	1863	1863	0
84	20231228	182200	46280317	1863	1863	1863	1863	0
85	20231228	182100	46280317	1863	1863	1863	1863	0
86	20231228	182000	46280317	1863	1863	1863	1863	0
87	20231228	181900	46280317	1863	1863	1863	1863	0
88	20231228	181800	46280317	1863	1863	1863	1863	0
89	20231228	181700	46280317	1863	1863	1863	1863	0
90	20231228	181600	46280317	1863	1863	1863	1863	0
91	20231228	181500	46280317	1863	1863	1863	1863	0
92	20231228	181400	46280317	1863	1863	1863	1863	2492
93	20231228	181300	46280317	1863	1863	1863	1863	0
94	20231228	181200	46280317	1863	1863	1863	1863	0
95	20231228	181100	46280317	1863	1863	1863	1863	0
96	20231228	181000	46280317	1863	1863	1863	1863	0
97	20231228	180900	46280317	1863	1863	1863	1863	0
98	20231228	180800	46280317	1863	1863	1863	1863	0
99	20231228	180700	46280317	1863	1863	1863	1863	0
100	20231228	180600	46280317	1863	1863	1863	1863	0
101	20231228	180500	46280317	1863	1863	1863	1863	0
102	20231228	180400	46280317	1863	1863	1863	1863	0
103	20231228	180300	46280317	1863	1863	1863	1863	0
104	20231228	180200	46280317	1863	1863	1863	1863	0
105	20231228	180100	46280317	1863	1863	1863	1863	0
106	20231228	180000	46280317	1863	1863	1863	1863	0
107	20231228	175900	46280317	1863	1863	1863	1863	0
108	20231228	175800	46280317	1863	1863	1863	1863	0
109	20231228	175700	46280317	1863	1863	1863	1863	0
110	20231228	175600	46280317	1863	1863	1863	1863	0
111	20231228	175500	46280317	1863	1863	1863	1863	0
112	20231228	175400	46280317	1863	1863	1863	1863	0
113	20231228	175300	46280317	1863	1863	1863	1863	0
114	20231228	175200	46280317	1863	1863	1863	1863	0
115	20231228	175100	46280317	1863	1863	1863	1863	0
116	20231228	175000	46280317	1863	1863	1863	1863	0
117	20231228	174900	46280317	1863	1863	1863	1863	0
118	20231228	174800	46280317	1863	1863	1863	1863	0
119	20231228	174700	46280317	1863	1863	1863	1863	0
120	20231228	174600	46280317	1863	1863	1863	1863	0
121	20231228	174500	46280317	1863	1863	1863	1863	0
122	20231228	174400	46280317	1863	1863	1863	1863	2492
123	20231228	174300	46280317	1863	1863	1863	1863	0
124	20231228	174200	46280317	1863	1863	1863	1863	0
125	20231228	174100	46280317	1863	1863	1863	1863	0
126	20231228	174000	46280317	1863	1863	1863	1863	0
127	20231228	173900	46280317	1863	1863	1863	1863	0
128	20231228	173800	46280317	1863	1863	1863	1863	0
129	20231228	173700	46280317	1863	1863	1863	1863	0
130	20231228	173600	46280317	1863	1863	1863	1863	0
131	20231228	173500	46280317	1863	1863	1863	1863	0
132	20231228	173400	46280317	1863	1863	1863	1863	0
133	20231228	173300	46280317	1863	1863	1863	1863	0
134	20231228	173200	46280317	1863	1863	1863	1863	0
135	20231228	173100	46280317	1863	1863	1863	1863	0
136	20231228	173000	46280317	1863	1863	1863	1863	0
137	20231228	172900	46280317	1863	1863	1863	1863	0
138	20231228	172800	46280317	1863	1863	1863	1863	0
139	20231228	172700	46280317	1863	1863	1863	1863	0
140	20231228	172600	46280317	1863	1863	1863	1863	0
141	20231228	172500	46280317	1863	1863	1863	1863	0
142	20231228	172400	46280317	1863	1863	1863	1863	0
143	20231228	172300	46280317	1863	1863	1863	1863	0
144	20231228	172200	46280317	1863	1863	1863	1863	0
145	20231228	172100	46280317	1863	1863	1863	1863	0
146	20231228	172000	46280317	1863	1863	1863	1863	0
147	20231228	171900	46280317	1863	1863	1863	1863	0
148	20231228	171800	46280317	1863	1863	1863	1863	0
149	20231228	171700	46280317	1863	1863	1863	1863	0
150	20231228	171600	46280317	1863	1863	1863	1863	0
151	20231228	171500	46280317	1863	1863	1863	1863	0
152	20231228	171400	46280317	1863	1863	1863	1863	2492
153	20231228	171300	46280317	1863	1863	1863	1863	0
154	20231228	171200	46280317	1863	1863	1863	1863	0
155	20231228	171100	46280317	1863	1863	1863	1863	0
156	20231228	171000	46280317	1863	1863	1863	1863	0
157	20231228	170900	46280317	1863	1863	1863	1863	0
158	20231228	170800	46280317	1863	1863	1863	1863	0
159	20231228	170700	46280317	1863	1863	1863	1863	0
160	20231228	170600	46280317	1863	1863	1863	1863	0
161	20231228	170500	46280317	1863	1863	1863	1863	0
162	20231228	170400	46280317	1863	1863	1863	1863	0
163	20231228	170300	46280317	1863	1863	1863	1863	0
164	20231228	170200	46280317	1863	1863	1863	1863	0
165	20231228	170100	46280317	1863	1863	1863	1863	0
166	20231228	170000	46280317	1863	1863	1863	1863	0
167	20231228	165900	46280317	1863	1863	1863	1863	0
168	20231228	165800	46280317	1863	1863	1863	1863	0
169	20231228	165700	46280317	1863	1863	1863	1863	0
170	20231228	165600	46280317	1863	1863	1863	1863	0
171	20231228	165500	46280317	1863	1863	1863	1863	0
172	20231228	165400	46280317	1863	1863	1863	1863	0
173	20231228	165300	46280317	1863	1863	1863	1863	0
174	20231228	165200	46280317	1863	1863	1863	1863	0
175	20231228	165100	46280317	1863	1863	1863	1863	0
176	20231228	165000	46280317	1863	1863	1863	1863	0
177	20231228	164900	46280317	1863	1863	1863	1863	0
178	20231228	164800	46280317	1863	1863	1863	1863	0
179	20231228	164700	46280317	1863	1863	1863	1863	0
180	20231228	164600	46280317	1863	1863	1863	1863	0
181	20231228	164500	46280317	1863	1863	1863	1863	0
182	20231228	164400	46280317	1863	1863	1863	1863	2492
183	20231228	164300	46280317	1863	1863	1863	1863	0
184	20231228	164200	46280317	1863	1863	1863	1863	0
185	20231228	164100	46280317	1863	1863	1863	1863	0
186	20231228	164000	46280317	1863	1863	1863	1863	0
187	20231228	163900	46280317	1863	1863	1863	1863	0
188	20231228	163800	46280317	1863	1863	1863	1863	0
189	20231228	163700	46280317	1863	1863	1863	1863	0
190	20231228	163600	46280317	1863	1863	1863	1863	0
191	20231228	163500	46280317	1863	1863	1863	1863	0
192	20231228	163400	46280317	1863	1863	1863	1863	0
193	20231228	163300	46280317	1863	1863	1863	1863	0
194	20231228	163200	46280317	1863	1863	1863	1863	0
195	20231228	163100	46280317	1863	1863	1863	1863	0
196	20231228	163000	46280317	1863	1863	1863	1863	0
197	20231228	162900	46280317	1863	1863	1863	1863	0
198	20231228	162800	46280317	1863	1863	1863	1863	0
199	20231228	162700	46280317	1863	1863	1863	1863	0
200	20231228	162600	46280317	1863	1863	1863	1863	0
201	20231228	162500	46280317	1863	1863	1863	1863	0
202	20231228	162400	46280317	1863	1863	1863	1863	0
203	20231228	162300	46280317	1863	1863	1863	1863	0
204	20231228	162200	46280317	1863	1863	1863	1863	0
205	20231228	162100	46280317	1863	1863	1863	1863	0
206	20231228	162000	46280317	1863	1863	1863	1863	0
207	20231228	161900	46280317	1863	1863	1863	1863	0
208	20231228	161800	46280317	1863	1863	1863	1863	0
209	20231228	161700	46280317	1863	1863	1863	1863	0
210	20231228	161600	46280317	1863	1863	1863	1863	0
211	20231228	161500	46280317	1863	1863	1863	1863	0
212	20231228	161400	46280317	1863	1863	1863	1863	2492
213	20231228	161300	46280317	1863	1863	1863	1863	0
214	20231228	161200	46280317	1863	1863	1863	1863	0
215	20231228	161100	46280317	1863	1863	1863	1863	0
216	20231228	161000	46280317	1863	1863	1863	1863	0
217	20231228	160900	46280317	1863	1863	1863	1863	0
218	20231228	160800	46280317	1863	1863	1863	1863	0
219	20231228	160700	46280317	1863	1863	1863	1863	0
220	20231228	160600	46280317	1863	1863	1863	1863	0
221	20231228	160500	46280317	1863	1863	1863	1863	0
222	20231228	160400	46280317	1863	1863	1863	1863	0
223	20231228	160300	46280317	1863	1863	1863	1863	0
224	20231228	160200	46280317	1863	1863	1863	1863	0
225	20231228	160100	46280317	1863	1863	1863	1863	0
226	20231228	160000	46280317	1863	1863	1863	1863	0
227	20231228	155900	46280317	1863	1863	1863	1863	0
228	20231228	155800	46280317	1863	1863	1863	1863	0
229	20231228	155700	46280317	1863	1863	1863	1863	0
230	20231228	155600	46280317	1863	1863	1863	1863	0
231	20231228	155500	46280317	1863	1863	1863	1863	0
232	20231228	155400	46280317	1863	1863	1863	1863	0
233	20231228	155300	46280317	1863	1863	1863	1863	0
234	20231228	155200	46280317	1863	1863	1863	1863	0
235	20231228	155100	46280317	1863	1863	1863	1863	0
236	20231228	155000	46280317	1863	1863	1863	1863	0
237	20231228	154900	46280317	1863	1863	1863	1863	0
238	20231228	154800	46280317	1863	1863	1863	1863	0
239	20231228	154700	46280317	1863	1863	1863	1863	0
240	20231228	154600	46280317	1863	1863	1863	1863	0
241	20231228	154500	46280317	1863	1863	1863	1863	0
242	20231228	154400	46280317	1863	1863	1863	1863	2492
243	20231228	154300	46280317	1863	1863	1863	1863	0
244	20231228	154200	46280317	1863	1863	1863	1863	0
245	20231228	154100	46280317	1863	1863	1863	1863	0
246	20231228	154000	46280317	1863	1863	1863	1863	0
247	20231228	153900	46280317	1863	1863	1863	1863	0
248	20231228	153800	46280317	1863	1863	1863	1863	0
249	20231228	153700	46280317	1863	1863	1863	1863	0
250	20231228	153600	46280317	1863	1863	1863	1863	0
251	20231228	153500	46280317	1863	1863	1863	1863	0
252	20231228	153400	46280317	1863	1863	1863	1863	0
253	20231228	153300	46280317	1863	1863	1863	1863	0
254	20231228	153200	46280317	1863	1863	1863	1863	0
255	20231228	153100	46280317	1863	1863	1863	1863	0
256	20231228	153000	46280317	1863	1863	1863	1863	2492
257	20231228	152900	41637721	1867	1867	1867	1867	0
258	20231228	152800	41637721	1867	1867	1867	1867	0
259	20231228	152700	41637721	1867	1867	1867	1867	0
260	20231228	152600	41637721	1867	1867	1867	1867	0
261	20231228	152500	41637721	1867	1867	1867	1867	0
262	20231228	152400	41637721	1867	1867	1867	1867	0
263	20231228	152300	41637721	1867	1867	1867	1867	0
264	20231228	152200	41637721	1867	1867	1867	1867	0
265	20231228	152100	41637721	1867	1867	1867	1867	0
266	20231228	152000	41637721	1867	1867	1867	1867	0
267	20231228	151900	41637721	1867	1867	1867	1865	703
268	20231228	151800	40325423	1867	1866	1867	1866	31
269	20231228	151700	40267576	1867	1867	1867	1867	35
270	20231228	151600	40202231	1867	1867	1867	1867	0
271	20231228	151500	40202231	1867	1867	1868	1867	3
272	20231228	151400	40196629	1867	1867	1867	1867	500
273	20231228	151300	39263129	1868	1868	1868	1868	1
274	20231228	151200	39261261	1867	1864	1868	1864	633
275	20231228	151100	38081156	1865	1867	1867	1865	1200
276	20231228	151000	35842556	1868	1868	1868	1868	6
277	20231228	150900	35831348	1869	1869	1869	1869	0
278	20231228	150800	35831348	1869	1869	1869	1869	0
279	20231228	150700	35831348	1869	1869	1869	1869	0
280	20231228	150600	35831348	1869	1869	1869	1869	0
281	20231228	150500	35831348	1869	1869	1869	1869	200
282	20231228	150400	35457548	1869	1869	1869	1869	100
283	20231228	150300	35270648	1869	1869	1869	1869	50
284	20231228	150200	35177198	1869	1869	1869	1869	0
285	20231228	150100	35177198	1869	1869	1869	1869	0
286	20231228	150000	35177198	1869	1869	1869	1869	0
287	20231228	145900	35177198	1869	1869	1869	1869	0
288	20231228	145800	35177198	1869	1869	1869	1869	0
289	20231228	145700	35177198	1869	1869	1869	1869	0
290	20231228	145600	35177198	1869	1869	1869	1869	0
291	20231228	145500	35177198	1869	1869	1869	1869	1
292	20231228	145400	35175329	1865	1865	1865	1865	850
293	20231228	145300	33590079	1865	1861	1865	1861	928
294	20231228	145200	31861694	1861	1861	1861	1861	0
295	20231228	145100	31861694	1861	1861	1861	1861	0
296	20231228	145000	31861694	1861	1861	1861	1861	0
297	20231228	144900	31861694	1861	1861	1861	1861	0
298	20231228	144800	31861694	1861	1861	1861	1861	0
299	20231228	144700	31861694	1861	1861	1861	1861	20
300	20231228	144600	31824474	1861	1861	1861	1861	0
301	20231228	144500	31824474	1861	1861	1861	1861	0
302	20231228	144400	31824474	1861	1861	1861	1861	50
303	20231228	144300	31731424	1861	1861	1861	1861	100
304	20231228	144200	31545324	1861	1861	1861	1861	40
305	20231228	144100	31470884	1861	1861	1861	1861	59
306	20231228	144000	31361085	1861	1861	1861	1861	0
307	20231228	143900	31361085	1861	1861	1861	1861	0
308	20231228	143800	31361085	1861	1860	1861	1860	2
309	20231228	143700	31357364	1861	1861	1861	1861	0
310	20231228	143600	31357364	1861	1861	1861	1861	0
311	20231228	143500	31357364	1861	1861	1861	1861	0
312	20231228	143400	31357364	1861	1861	1861	1861	1
313	20231228	143300	31355503	1857	1857	1857	1857	0
314	20231228	143200	31355503	1857	1857	1857	1857	0
315	20231228	143100	31355503	1857	1857	1857	1857	20
316	20231228	143000	31318363	1857	1857	1857	1857	0
317	20231228	142900	31318363	1857	1857	1857	1857	0
318	20231228	142800	31318363	1857	1857	1857	1857	56
319	20231228	142700	31214371	1860	1857	1860	1857	720
320	20231228	142600	29877322	1860	1860	1860	1860	289
321	20231228	142500	29339782	1860	1860	1860	1860	0
322	20231228	142400	29339782	1860	1860	1860	1860	1
323	20231228	142300	29337922	1860	1860	1860	1860	209
324	20231228	142200	28949182	1860	1860	1860	1860	0
325	20231228	142100	28949182	1860	1860	1860	1860	0
326	20231228	142000	28949182	1860	1860	1860	1860	0
327	20231228	141900	28949182	1860	1860	1860	1860	0
328	20231228	141800	28949182	1860	1860	1860	1860	0
329	20231228	141700	28949182	1860	1860	1860	1860	1
330	20231228	141600	28947322	1860	1860	1860	1860	0
331	20231228	141500	28947322	1860	1860	1860	1860	0
332	20231228	141400	28947322	1860	1860	1860	1860	0
333	20231228	141300	28947322	1860	1860	1860	1860	0
334	20231228	141200	28947322	1860	1860	1860	1860	0
335	20231228	141100	28947322	1860	1860	1860	1860	0
336	20231228	141000	28947322	1860	1860	1860	1860	100
337	20231228	140900	28761322	1860	1860	1860	1860	0
338	20231228	140800	28761322	1860	1860	1860	1860	0
339	20231228	140700	28761322	1860	1860	1860	1860	0
340	20231228	140600	28761322	1860	1860	1860	1860	0
341	20231228	140500	28761322	1860	1860	1860	1860	0
342	20231228	140400	28761322	1860	1860	1860	1860	40
343	20231228	140300	28686922	1860	1860	1860	1860	0
344	20231228	140200	28686922	1860	1860	1860	1860	0
345	20231228	140100	28686922	1860	1860	1860	1860	58
346	20231228	140000	28579042	1860	1860	1860	1860	0
347	20231228	135900	28579042	1860	1860	1860	1860	0
348	20231228	135800	28579042	1860	1857	1860	1857	10
349	20231228	135700	28560469	1857	1857	1857	1857	0
350	20231228	135600	28560469	1857	1857	1857	1857	0
351	20231228	135500	28560469	1857	1857	1857	1857	0
352	20231228	135400	28560469	1857	1857	1857	1857	0
353	20231228	135300	28560469	1857	1857	1857	1857	0
354	20231228	135200	28560469	1857	1857	1857	1857	0
355	20231228	135100	28560469	1857	1857	1857	1857	0
356	20231228	135000	28560469	1857	1857	1857	1857	0
357	20231228	134900	28560469	1857	1857	1857	1857	0
358	20231228	134800	28560469	1857	1857	1857	1857	791
359	20231228	134700	27091582	1861	1861	1861	1861	1
360	20231228	134600	27089721	1857	1857	1857	1857	0
361	20231228	134500	27089721	1857	1857	1857	1857	534
362	20231228	134400	26098083	1857	1857	1857	1857	0
363	20231228	134300	26098083	1857	1857	1857	1857	0
364	20231228	134200	26098083	1857	1857	1857	1857	0
365	20231228	134100	26098083	1857	1857	1857	1857	0
366	20231228	134000	26098083	1857	1857	1857	1857	0
367	20231228	133900	26098083	1857	1857	1857	1857	0
368	20231228	133800	26098083	1857	1857	1857	1857	10
369	20231228	133700	26079513	1857	1857	1857	1857	1
370	20231228	133600	26077656	1857	1857	1857	1857	0
371	20231228	133500	26077656	1857	1858	1858	1857	1180
372	20231228	133400	23886371	1861	1861	1861	1861	30
373	20231228	133300	23830541	1861	1861	1861	1861	30
374	20231228	133200	23774711	1861	1861	1861	1861	0
375	20231228	133100	23774711	1861	1861	1861	1861	0
376	20231228	133000	23774711	1861	1861	1861	1861	0
377	20231228	132900	23774711	1861	1861	1861	1861	0
378	20231228	132800	23774711	1861	1861	1861	1861	0
379	20231228	132700	23774711	1861	1861	1861	1861	0
380	20231228	132600	23774711	1861	1861	1861	1861	0
381	20231228	132500	23774711	1861	1861	1861	1861	0
382	20231228	132400	23774711	1861	1861	1861	1861	0
383	20231228	132300	23774711	1861	1861	1861	1861	0
384	20231228	132200	23774711	1861	1861	1861	1861	300
385	20231228	132100	23216411	1861	1861	1861	1861	0
386	20231228	132000	23216411	1861	1861	1861	1861	0
387	20231228	131900	23216411	1861	1861	1861	1861	0
388	20231228	131800	23216411	1861	1861	1861	1861	0
389	20231228	131700	23216411	1861	1861	1861	1861	0
390	20231228	131600	23216411	1861	1861	1861	1861	0
391	20231228	131500	23216411	1861	1861	1861	1861	0
392	20231228	131400	23216411	1861	1861	1861	1861	1
393	20231228	131300	23214550	1857	1857	1857	1857	0
394	20231228	131200	23214550	1857	1857	1857	1857	0
395	20231228	131100	23214550	1857	1857	1857	1857	0
396	20231228	131000	23214550	1857	1857	1857	1857	0
397	20231228	130900	23214550	1857	1857	1857	1857	0
398	20231228	130800	23214550	1857	1857	1857	1857	0
399	20231228	130700	23214550	1857	1857	1857	1857	996
400	20231228	130600	21364978	1861	1861	1861	1861	1
401	20231228	130500	21363117	1861	1861	1861	1861	0
402	20231228	130400	21363117	1861	1861	1861	1861	0
403	20231228	130300	21363117	1861	1861	1861	1861	0
404	20231228	130200	21363117	1861	1861	1861	1861	0
405	20231228	130100	21363117	1861	1861	1861	1861	0
406	20231228	130000	21363117	1861	1861	1861	1861	0
407	20231228	125900	21363117	1861	1861	1861	1861	0
408	20231228	125800	21363117	1861	1861	1861	1861	0
409	20231228	125700	21363117	1861	1861	1861	1861	0
410	20231228	125600	21363117	1861	1861	1861	1861	0
411	20231228	125500	21363117	1861	1861	1861	1861	0
412	20231228	125400	21363117	1861	1861	1861	1861	0
413	20231228	125300	21363117	1861	1861	1861	1861	0
414	20231228	125200	21363117	1861	1861	1861	1861	1
415	20231228	125100	21361256	1857	1857	1857	1857	0
416	20231228	125000	21361256	1857	1857	1857	1857	0
417	20231228	124900	21361256	1857	1857	1857	1857	1070
418	20231228	124800	19374266	1861	1861	1861	1861	0
419	20231228	124700	19374266	1861	1861	1861	1861	0
420	20231228	124600	19374266	1861	1861	1861	1861	0
421	20231228	124500	19374266	1861	1861	1861	1861	0
422	20231228	124400	19374266	1861	1857	1861	1857	846
423	20231228	124300	17803240	1861	1861	1861	1861	1
424	20231228	124200	17801379	1860	1860	1860	1860	0
425	20231228	124100	17801379	1860	1859	1860	1857	980
426	20231228	124000	15978681	1859	1859	1859	1859	0
427	20231228	123900	15978681	1859	1859	1859	1859	0
428	20231228	123800	15978681	1859	1859	1859	1859	0
429	20231228	123700	15978681	1859	1859	1859	1859	0
430	20231228	123600	15978681	1859	1859	1859	1859	0
431	20231228	123500	15978681	1859	1859	1859	1859	0
432	20231228	123400	15978681	1859	1859	1859	1859	0
433	20231228	123300	15978681	1859	1859	1859	1859	0
434	20231228	123200	15978681	1859	1859	1859	1859	0
435	20231228	123100	15978681	1859	1859	1859	1859	10
436	20231228	123000	15960091	1858	1858	1858	1858	0
437	20231228	122900	15960091	1858	1858	1858	1858	0
438	20231228	122800	15960091	1858	1858	1858	1858	0
439	20231228	122700	15960091	1858	1858	1858	1858	1
440	20231228	122600	15958233	1859	1859	1859	1859	0
441	20231228	122500	15958233	1859	1859	1859	1859	0
442	20231228	122400	15958233	1859	1859	1859	1859	0
443	20231228	122300	15958233	1859	1859	1859	1859	200
444	20231228	122200	15586433	1859	1859	1859	1859	0
445	20231228	122100	15586433	1859	1858	1859	1858	2
446	20231228	122000	15582716	1859	1858	1859	1858	2
447	20231228	121900	15578999	1859	1859	1859	1859	0
448	20231228	121800	15578999	1859	1859	1859	1859	0
449	20231228	121700	15578999	1859	1859	1859	1859	0
450	20231228	121600	15578999	1859	1859	1859	1859	5
451	20231228	121500	15569704	1859	1859	1859	1859	0
452	20231228	121400	15569704	1859	1859	1859	1859	43
453	20231228	121300	15489767	1859	1859	1859	1859	0
454	20231228	121200	15489767	1859	1859	1859	1859	14
455	20231228	121100	15463741	1859	1859	1859	1859	0
456	20231228	121000	15463741	1859	1859	1859	1859	0
457	20231228	120900	15463741	1859	1859	1859	1859	0
458	20231228	120800	15463741	1859	1859	1859	1859	0
459	20231228	120700	15463741	1859	1859	1859	1859	50
460	20231228	120600	15370791	1859	1859	1859	1859	0
461	20231228	120500	15370791	1859	1859	1859	1859	0
462	20231228	120400	15370791	1859	1859	1859	1859	0
463	20231228	120300	15370791	1859	1859	1859	1859	0
464	20231228	120200	15370791	1859	1859	1859	1859	0
465	20231228	120100	15370791	1859	1859	1859	1859	0
466	20231228	120000	15370791	1859	1859	1859	1859	0
467	20231228	115900	15370791	1859	1859	1859	1859	0
468	20231228	115800	15370791	1859	1859	1859	1859	1
469	20231228	115700	15368932	1851	1851	1851	1851	0
470	20231228	115600	15368932	1851	1859	1859	1851	5
471	20231228	115500	15359666	1851	1851	1851	1851	0
472	20231228	115400	15359666	1851	1851	1851	1851	0
473	20231228	115300	15359666	1851	1851	1851	1851	0
474	20231228	115200	15359666	1851	1853	1853	1851	380
475	20231228	115100	14656172	1853	1853	1853	1853	0
476	20231228	115000	14656172	1853	1853	1853	1853	0
477	20231228	114900	14656172	1853	1853	1853	1853	0
478	20231228	114800	14656172	1853	1853	1853	1853	0
479	20231228	114700	14656172	1853	1857	1857	1853	100
480	20231228	114600	14470862	1859	1859	1859	1859	0
481	20231228	114500	14470862	1859	1859	1859	1859	0
482	20231228	114400	14470862	1859	1859	1859	1859	0
483	20231228	114300	14470862	1859	1859	1859	1859	0
484	20231228	114200	14470862	1859	1859	1859	1859	0
485	20231228	114100	14470862	1859	1859	1859	1859	1
486	20231228	114000	14469003	1859	1859	1859	1858	102
487	20231228	113900	14279386	1859	1859	1859	1859	0
488	20231228	113800	14279386	1859	1859	1859	1859	0
489	20231228	113700	14279386	1859	1859	1859	1859	0
490	20231228	113600	14279386	1859	1859	1859	1859	0
491	20231228	113500	14279386	1859	1859	1859	1859	0
492	20231228	113400	14279386	1859	1859	1859	1859	0
493	20231228	113300	14279386	1859	1859	1859	1859	0
494	20231228	113200	14279386	1859	1859	1859	1859	0
495	20231228	113100	14279386	1859	1859	1859	1859	10
496	20231228	113000	14260796	1859	1859	1859	1859	0
497	20231228	112900	14260796	1859	1859	1859	1859	0
498	20231228	112800	14260796	1859	1859	1859	1859	0
499	20231228	112700	14260796	1859	1859	1859	1859	0
500	20231228	112600	14260796	1859	1859	1859	1859	0
501	20231228	112500	14260796	1859	1859	1859	1859	1
502	20231228	112400	14258937	1859	1859	1859	1859	100
503	20231228	112300	14073037	1859	1859	1859	1859	0
504	20231228	112200	14073037	1859	1859	1859	1859	0
505	20231228	112100	14073037	1859	1857	1859	1857	114
506	20231228	112000	13861337	1859	1859	1859	1859	0
507	20231228	111900	13861337	1859	1859	1859	1859	1
508	20231228	111800	13859478	1857	1857	1857	1857	0
509	20231228	111700	13859478	1857	1857	1857	1857	0
510	20231228	111600	13859478	1857	1857	1857	1857	0
511	20231228	111500	13859478	1857	1857	1857	1857	0
512	20231228	111400	13859478	1857	1857	1857	1857	0
513	20231228	111300	13859478	1857	1857	1857	1857	0
514	20231228	111200	13859478	1857	1857	1857	1857	0
515	20231228	111100	13859478	1857	1857	1857	1857	155
516	20231228	111000	13571643	1859	1859	1859	1859	0
517	20231228	110900	13571643	1859	1859	1859	1859	0
518	20231228	110800	13571643	1859	1859	1859	1859	0
519	20231228	110700	13571643	1859	1859	1859	1859	1
520	20231228	110600	13569784	1860	1860	1860	1860	0
521	20231228	110500	13569784	1860	1860	1860	1860	0
522	20231228	110400	13569784	1860	1852	1860	1852	186
523	20231228	110300	13225297	1852	1852	1852	1851	542
524	20231228	110200	12221514	1852	1852	1852	1852	685
525	20231228	110100	10952894	1859	1859	1859	1859	0
526	20231228	110000	10952894	1859	1859	1859	1859	0
527	20231228	105900	10952894	1859	1859	1859	1859	0
528	20231228	105800	10952894	1859	1859	1859	1859	0
529	20231228	105700	10952894	1859	1859	1859	1859	0
530	20231228	105600	10952894	1859	1859	1859	1859	2
531	20231228	105500	10949176	1851	1851	1851	1851	0
532	20231228	105400	10949176	1851	1857	1857	1851	120
533	20231228	105300	10726790	1859	1859	1859	1859	0
534	20231228	105200	10726790	1859	1859	1859	1859	0
535	20231228	105100	10726790	1859	1859	1859	1859	5
536	20231228	105000	10717495	1858	1858	1858	1858	0
537	20231228	104900	10717495	1858	1859	1859	1858	4
538	20231228	104800	10710061	1860	1860	1860	1860	0
539	20231228	104700	10710061	1860	1860	1860	1860	0
540	20231228	104600	10710061	1860	1860	1860	1860	1
541	20231228	104500	10708201	1851	1851	1851	1851	0
542	20231228	104400	10708201	1851	1851	1851	1851	0
543	20231228	104300	10708201	1851	1851	1851	1851	0
544	20231228	104200	10708201	1851	1851	1851	1851	1
545	20231228	104100	10706350	1863	1863	1863	1863	0
546	20231228	104000	10706350	1863	1863	1863	1863	0
547	20231228	103900	10706350	1863	1863	1863	1863	0
548	20231228	103800	10706350	1863	1863	1863	1863	0
549	20231228	103700	10706350	1863	1863	1863	1863	0
550	20231228	103600	10706350	1863	1863	1863	1863	0
551	20231228	103500	10706350	1863	1863	1863	1863	0
552	20231228	103400	10706350	1863	1863	1863	1863	0
553	20231228	103300	10706350	1863	1863	1863	1863	0
554	20231228	103200	10706350	1863	1863	1863	1863	0
555	20231228	103100	10706350	1863	1863	1863	1863	0
556	20231228	103000	10706350	1863	1863	1863	1863	0
557	20231228	102900	10706350	1863	1863	1863	1863	1
558	20231228	102800	10704487	1851	1852	1852	1851	2
559	20231228	102700	10700784	1864	1864	1864	1864	0
560	20231228	102600	10700784	1864	1864	1864	1864	0
561	20231228	102500	10700784	1864	1864	1864	1864	0
562	20231228	102400	10700784	1864	1864	1864	1864	0
563	20231228	102300	10700784	1864	1863	1864	1863	16
564	20231228	102200	10670975	1864	1864	1864	1864	0
565	20231228	102100	10670975	1864	1864	1864	1864	0
566	20231228	102000	10670975	1864	1863	1864	1863	59
567	20231228	101900	10561057	1863	1863	1863	1863	446
568	20231228	101800	9730159	1863	1863	1863	1863	0
569	20231228	101700	9730159	1863	1863	1863	1863	336
570	20231228	101600	9104191	1862	1862	1862	1862	10
571	20231228	101500	9085571	1851	1851	1851	1851	29
572	20231228	101400	9031892	1863	1863	1863	1863	1
573	20231228	101300	9030029	1862	1852	1862	1851	1316
574	20231228	101200	6581363	1851	1851	1851	1851	200
575	20231228	101100	6211163	1849	1849	1849	1849	50
576	20231228	101000	6118713	1850	1850	1850	1850	0
577	20231228	100900	6118713	1850	1850	1850	1850	0
578	20231228	100800	6118713	1850	1850	1850	1850	0
579	20231228	100700	6118713	1850	1850	1850	1850	95
580	20231228	100600	5942963	1850	1849	1850	1849	96
581	20231228	100500	5765454	1850	1849	1850	1849	132
582	20231228	100400	5521376	1850	1850	1850	1850	2
583	20231228	100300	5517676	1851	1851	1851	1851	0
584	20231228	100200	5517676	1851	1851	1851	1851	2
585	20231228	100100	5513974	1849	1849	1849	1849	0
586	20231228	100000	5513974	1849	1849	1849	1849	0
587	20231228	095900	5513974	1849	1852	1852	1849	7
588	20231228	095800	5501019	1854	1853	1854	1853	4
589	20231228	095700	5493605	1861	1861	1861	1861	0
590	20231228	095600	5493605	1861	1861	1861	1861	0
591	20231228	095500	5493605	1861	1861	1861	1861	0
592	20231228	095400	5493605	1861	1861	1861	1861	0
593	20231228	095300	5493605	1861	1861	1861	1861	0
594	20231228	095200	5493605	1861	1861	1861	1861	0
595	20231228	095100	5493605	1861	1861	1861	1861	0
596	20231228	095000	5493605	1861	1861	1861	1861	0
597	20231228	094900	5493605	1861	1861	1861	1861	10
598	20231228	094800	5474995	1863	1863	1863	1863	0
599	20231228	094700	5474995	1863	1863	1863	1863	0
600	20231228	094600	5474995	1863	1863	1863	1863	0
601	20231228	094500	5474995	1863	1863	1863	1863	0
602	20231228	094400	5474995	1863	1863	1863	1863	0
603	20231228	094300	5474995	1863	1863	1863	1863	0
604	20231228	094200	5474995	1863	1863	1863	1863	0
605	20231228	094100	5474995	1863	1863	1863	1863	0
606	20231228	094000	5474995	1863	1863	1863	1863	1
607	20231228	093900	5473132	1849	1850	1850	1849	504
608	20231228	093800	4540863	1864	1864	1864	1864	5
609	20231228	093700	4531543	1864	1864	1864	1864	0
610	20231228	093600	4531543	1864	1864	1864	1864	0
611	20231228	093500	4531543	1864	1864	1864	1864	0
612	20231228	093400	4531543	1864	1864	1864	1864	1
613	20231228	093300	4529679	1864	1864	1864	1864	0
614	20231228	093200	4529679	1864	1864	1864	1864	0
615	20231228	093100	4529679	1864	1864	1864	1864	0
616	20231228	093000	4529679	1864	1862	1864	1862	30
617	20231228	092900	4473817	1862	1861	1862	1861	2
618	20231228	092800	4470094	1848	1848	1848	1848	0
619	20231228	092700	4470094	1848	1848	1848	1848	0
620	20231228	092600	4470094	1848	1848	1848	1848	0
621	20231228	092500	4470094	1848	1848	1848	1848	0
622	20231228	092400	4470094	1848	1848	1848	1848	1
623	20231228	092300	4468246	1864	1864	1864	1864	0
624	20231228	092200	4468246	1864	1864	1864	1864	0
625	20231228	092100	4468246	1864	1864	1864	1864	0
626	20231228	092000	4468246	1864	1864	1864	1864	0
627	20231228	091900	4468246	1864	1864	1864	1864	0
628	20231228	091800	4468246	1864	1864	1864	1864	0
629	20231228	091700	4468246	1864	1864	1864	1864	0
630	20231228	091600	4468246	1864	1864	1864	1864	0
631	20231228	091500	4468246	1864	1863	1864	1863	1937
632	20231228	091400	857714	1863	1845	1863	1845	9
633	20231228	091300	841091	1865	1865	1865	1865	0
634	20231228	091200	841091	1865	1865	1865	1865	0
635	20231228	091100	841091	1865	1865	1865	1865	0
636	20231228	091000	841091	1865	1865	1865	1865	1
637	20231228	090900	839226	1844	1844	1844	1844	0
638	20231228	090800	839226	1844	1852	1852	1844	100
639	20231228	090700	654704	1852	1852	1852	1852	0
640	20231228	090600	654704	1852	1852	1852	1852	0
641	20231228	090500	654704	1852	1852	1852	1852	0
642	20231228	090400	654704	1852	1852	1852	1852	0
643	20231228	090300	654704	1852	1852	1852	1852	0
644	20231228	090200	654704	1852	1852	1852	1851	6
645	20231228	090100	643594	1853	1854	1854	1853	4
646	20231228	090000	636180	1844	1844	1844	1844	345