KissMeData/333050/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211600	15879100	1371	1371	1371	1371	1354
3	20231228	211500	15879100	1371	1371	1371	1371	0
4	20231228	211400	15879100	1371	1371	1371	1371	0
5	20231228	211300	15879100	1371	1371	1371	1371	0
6	20231228	211200	15879100	1371	1371	1371	1371	0
7	20231228	211100	15879100	1371	1371	1371	1371	0
8	20231228	211000	15879100	1371	1371	1371	1371	0
9	20231228	210900	15879100	1371	1371	1371	1371	0
10	20231228	210800	15879100	1371	1371	1371	1371	0
11	20231228	210700	15879100	1371	1371	1371	1371	0
12	20231228	210600	15879100	1371	1371	1371	1371	0
13	20231228	210500	15879100	1371	1371	1371	1371	0
14	20231228	210400	15879100	1371	1371	1371	1371	0
15	20231228	210300	15879100	1371	1371	1371	1371	0
16	20231228	210200	15879100	1371	1371	1371	1371	0
17	20231228	210100	15879100	1371	1371	1371	1371	0
18	20231228	210000	15879100	1371	1371	1371	1371	0
19	20231228	205900	15879100	1371	1371	1371	1371	0
20	20231228	205800	15879100	1371	1371	1371	1371	0
21	20231228	205700	15879100	1371	1371	1371	1371	0
22	20231228	205600	15879100	1371	1371	1371	1371	0
23	20231228	205500	15879100	1371	1371	1371	1371	0
24	20231228	205400	15879100	1371	1371	1371	1371	0
25	20231228	205300	15879100	1371	1371	1371	1371	0
26	20231228	205200	15879100	1371	1371	1371	1371	0
27	20231228	205100	15879100	1371	1371	1371	1371	0
28	20231228	205000	15879100	1371	1371	1371	1371	0
29	20231228	204900	15879100	1371	1371	1371	1371	0
30	20231228	204800	15879100	1371	1371	1371	1371	0
31	20231228	204700	15879100	1371	1371	1371	1371	0
32	20231228	204600	15879100	1371	1371	1371	1371	1354
33	20231228	204500	15879100	1371	1371	1371	1371	0
34	20231228	204400	15879100	1371	1371	1371	1371	0
35	20231228	204300	15879100	1371	1371	1371	1371	0
36	20231228	204200	15879100	1371	1371	1371	1371	0
37	20231228	204100	15879100	1371	1371	1371	1371	0
38	20231228	204000	15879100	1371	1371	1371	1371	0
39	20231228	203900	15879100	1371	1371	1371	1371	0
40	20231228	203800	15879100	1371	1371	1371	1371	0
41	20231228	203700	15879100	1371	1371	1371	1371	0
42	20231228	203600	15879100	1371	1371	1371	1371	0
43	20231228	203500	15879100	1371	1371	1371	1371	0
44	20231228	203400	15879100	1371	1371	1371	1371	0
45	20231228	203300	15879100	1371	1371	1371	1371	0
46	20231228	203200	15879100	1371	1371	1371	1371	0
47	20231228	203100	15879100	1371	1371	1371	1371	0
48	20231228	203000	15879100	1371	1371	1371	1371	0
49	20231228	202900	15879100	1371	1371	1371	1371	0
50	20231228	202800	15879100	1371	1371	1371	1371	0
51	20231228	202700	15879100	1371	1371	1371	1371	0
52	20231228	202600	15879100	1371	1371	1371	1371	0
53	20231228	202500	15879100	1371	1371	1371	1371	0
54	20231228	202400	15879100	1371	1371	1371	1371	0
55	20231228	202300	15879100	1371	1371	1371	1371	0
56	20231228	202200	15879100	1371	1371	1371	1371	0
57	20231228	202100	15879100	1371	1371	1371	1371	0
58	20231228	202000	15879100	1371	1371	1371	1371	0
59	20231228	201900	15879100	1371	1371	1371	1371	0
60	20231228	201800	15879100	1371	1371	1371	1371	0
61	20231228	201700	15879100	1371	1371	1371	1371	0
62	20231228	201600	15879100	1371	1371	1371	1371	1354
63	20231228	201500	15879100	1371	1371	1371	1371	0
64	20231228	201400	15879100	1371	1371	1371	1371	0
65	20231228	201300	15879100	1371	1371	1371	1371	0
66	20231228	201200	15879100	1371	1371	1371	1371	0
67	20231228	201100	15879100	1371	1371	1371	1371	0
68	20231228	201000	15879100	1371	1371	1371	1371	0
69	20231228	200900	15879100	1371	1371	1371	1371	0
70	20231228	200800	15879100	1371	1371	1371	1371	0
71	20231228	200700	15879100	1371	1371	1371	1371	0
72	20231228	200600	15879100	1371	1371	1371	1371	0
73	20231228	200500	15879100	1371	1371	1371	1371	0
74	20231228	200400	15879100	1371	1371	1371	1371	0
75	20231228	200300	15879100	1371	1371	1371	1371	0
76	20231228	200200	15879100	1371	1371	1371	1371	0
77	20231228	200100	15879100	1371	1371	1371	1371	0
78	20231228	200000	15879100	1371	1371	1371	1371	0
79	20231228	195900	15879100	1371	1371	1371	1371	0
80	20231228	195800	15879100	1371	1371	1371	1371	0
81	20231228	195700	15879100	1371	1371	1371	1371	0
82	20231228	195600	15879100	1371	1371	1371	1371	0
83	20231228	195500	15879100	1371	1371	1371	1371	0
84	20231228	195400	15879100	1371	1371	1371	1371	0
85	20231228	195300	15879100	1371	1371	1371	1371	0
86	20231228	195200	15879100	1371	1371	1371	1371	0
87	20231228	195100	15879100	1371	1371	1371	1371	0
88	20231228	195000	15879100	1371	1371	1371	1371	0
89	20231228	194900	15879100	1371	1371	1371	1371	0
90	20231228	194800	15879100	1371	1371	1371	1371	0
91	20231228	194700	15879100	1371	1371	1371	1371	0
92	20231228	194600	15879100	1371	1371	1371	1371	1354
93	20231228	194500	15879100	1371	1371	1371	1371	0
94	20231228	194400	15879100	1371	1371	1371	1371	0
95	20231228	194300	15879100	1371	1371	1371	1371	0
96	20231228	194200	15879100	1371	1371	1371	1371	0
97	20231228	194100	15879100	1371	1371	1371	1371	0
98	20231228	194000	15879100	1371	1371	1371	1371	0
99	20231228	193900	15879100	1371	1371	1371	1371	0
100	20231228	193800	15879100	1371	1371	1371	1371	0
101	20231228	193700	15879100	1371	1371	1371	1371	0
102	20231228	193600	15879100	1371	1371	1371	1371	0
103	20231228	193500	15879100	1371	1371	1371	1371	0
104	20231228	193400	15879100	1371	1371	1371	1371	0
105	20231228	193300	15879100	1371	1371	1371	1371	0
106	20231228	193200	15879100	1371	1371	1371	1371	0
107	20231228	193100	15879100	1371	1371	1371	1371	0
108	20231228	193000	15879100	1371	1371	1371	1371	0
109	20231228	192900	15879100	1371	1371	1371	1371	0
110	20231228	192800	15879100	1371	1371	1371	1371	0
111	20231228	192700	15879100	1371	1371	1371	1371	0
112	20231228	192600	15879100	1371	1371	1371	1371	0
113	20231228	192500	15879100	1371	1371	1371	1371	0
114	20231228	192400	15879100	1371	1371	1371	1371	0
115	20231228	192300	15879100	1371	1371	1371	1371	0
116	20231228	192200	15879100	1371	1371	1371	1371	0
117	20231228	192100	15879100	1371	1371	1371	1371	0
118	20231228	192000	15879100	1371	1371	1371	1371	0
119	20231228	191900	15879100	1371	1371	1371	1371	0
120	20231228	191800	15879100	1371	1371	1371	1371	0
121	20231228	191700	15879100	1371	1371	1371	1371	0
122	20231228	191600	15879100	1371	1371	1371	1371	1354
123	20231228	191500	15879100	1371	1371	1371	1371	0
124	20231228	191400	15879100	1371	1371	1371	1371	0
125	20231228	191300	15879100	1371	1371	1371	1371	0
126	20231228	191200	15879100	1371	1371	1371	1371	0
127	20231228	191100	15879100	1371	1371	1371	1371	0
128	20231228	191000	15879100	1371	1371	1371	1371	0
129	20231228	190900	15879100	1371	1371	1371	1371	0
130	20231228	190800	15879100	1371	1371	1371	1371	0
131	20231228	190700	15879100	1371	1371	1371	1371	0
132	20231228	190600	15879100	1371	1371	1371	1371	0
133	20231228	190500	15879100	1371	1371	1371	1371	0
134	20231228	190400	15879100	1371	1371	1371	1371	0
135	20231228	190300	15879100	1371	1371	1371	1371	0
136	20231228	190200	15879100	1371	1371	1371	1371	0
137	20231228	190100	15879100	1371	1371	1371	1371	0
138	20231228	190000	15879100	1371	1371	1371	1371	0
139	20231228	185900	15879100	1371	1371	1371	1371	0
140	20231228	185800	15879100	1371	1371	1371	1371	0
141	20231228	185700	15879100	1371	1371	1371	1371	0
142	20231228	185600	15879100	1371	1371	1371	1371	0
143	20231228	185500	15879100	1371	1371	1371	1371	0
144	20231228	185400	15879100	1371	1371	1371	1371	0
145	20231228	185300	15879100	1371	1371	1371	1371	0
146	20231228	185200	15879100	1371	1371	1371	1371	0
147	20231228	185100	15879100	1371	1371	1371	1371	0
148	20231228	185000	15879100	1371	1371	1371	1371	0
149	20231228	184900	15879100	1371	1371	1371	1371	0
150	20231228	184800	15879100	1371	1371	1371	1371	0
151	20231228	184700	15879100	1371	1371	1371	1371	0
152	20231228	184600	15879100	1371	1371	1371	1371	1354
153	20231228	184500	15879100	1371	1371	1371	1371	0
154	20231228	184400	15879100	1371	1371	1371	1371	0
155	20231228	184300	15879100	1371	1371	1371	1371	0
156	20231228	184200	15879100	1371	1371	1371	1371	0
157	20231228	184100	15879100	1371	1371	1371	1371	0
158	20231228	184000	15879100	1371	1371	1371	1371	0
159	20231228	183900	15879100	1371	1371	1371	1371	0
160	20231228	183800	15879100	1371	1371	1371	1371	0
161	20231228	183700	15879100	1371	1371	1371	1371	0
162	20231228	183600	15879100	1371	1371	1371	1371	0
163	20231228	183500	15879100	1371	1371	1371	1371	0
164	20231228	183400	15879100	1371	1371	1371	1371	0
165	20231228	183300	15879100	1371	1371	1371	1371	0
166	20231228	183200	15879100	1371	1371	1371	1371	0
167	20231228	183100	15879100	1371	1371	1371	1371	0
168	20231228	183000	15879100	1371	1371	1371	1371	0
169	20231228	182900	15879100	1371	1371	1371	1371	0
170	20231228	182800	15879100	1371	1371	1371	1371	0
171	20231228	182700	15879100	1371	1371	1371	1371	0
172	20231228	182600	15879100	1371	1371	1371	1371	0
173	20231228	182500	15879100	1371	1371	1371	1371	0
174	20231228	182400	15879100	1371	1371	1371	1371	0
175	20231228	182300	15879100	1371	1371	1371	1371	0
176	20231228	182200	15879100	1371	1371	1371	1371	0
177	20231228	182100	15879100	1371	1371	1371	1371	0
178	20231228	182000	15879100	1371	1371	1371	1371	0
179	20231228	181900	15879100	1371	1371	1371	1371	0
180	20231228	181800	15879100	1371	1371	1371	1371	0
181	20231228	181700	15879100	1371	1371	1371	1371	0
182	20231228	181600	15879100	1371	1371	1371	1371	1354
183	20231228	181500	15879100	1371	1371	1371	1371	0
184	20231228	181400	15879100	1371	1371	1371	1371	0
185	20231228	181300	15879100	1371	1371	1371	1371	0
186	20231228	181200	15879100	1371	1371	1371	1371	0
187	20231228	181100	15879100	1371	1371	1371	1371	0
188	20231228	181000	15879100	1371	1371	1371	1371	0
189	20231228	180900	15879100	1371	1371	1371	1371	0
190	20231228	180800	15879100	1371	1371	1371	1371	0
191	20231228	180700	15879100	1371	1371	1371	1371	0
192	20231228	180600	15879100	1371	1371	1371	1371	0
193	20231228	180500	15879100	1371	1371	1371	1371	0
194	20231228	180400	15879100	1371	1371	1371	1371	0
195	20231228	180300	15879100	1371	1371	1371	1371	0
196	20231228	180200	15879100	1371	1371	1371	1371	0
197	20231228	180100	15879100	1371	1371	1371	1371	0
198	20231228	180000	15879100	1371	1371	1371	1371	0
199	20231228	175900	15879100	1371	1371	1371	1371	0
200	20231228	175800	15879100	1371	1371	1371	1371	0
201	20231228	175700	15879100	1371	1371	1371	1371	0
202	20231228	175600	15879100	1371	1371	1371	1371	0
203	20231228	175500	15879100	1371	1371	1371	1371	0
204	20231228	175400	15879100	1371	1371	1371	1371	0
205	20231228	175300	15879100	1371	1371	1371	1371	0
206	20231228	175200	15879100	1371	1371	1371	1371	0
207	20231228	175100	15879100	1371	1371	1371	1371	0
208	20231228	175000	15879100	1371	1371	1371	1371	0
209	20231228	174900	15879100	1371	1371	1371	1371	0
210	20231228	174800	15879100	1371	1371	1371	1371	0
211	20231228	174700	15879100	1371	1371	1371	1371	0
212	20231228	174600	15879100	1371	1371	1371	1371	1354
213	20231228	174500	15879100	1371	1371	1371	1371	0
214	20231228	174400	15879100	1371	1371	1371	1371	0
215	20231228	174300	15879100	1371	1371	1371	1371	0
216	20231228	174200	15879100	1371	1371	1371	1371	0
217	20231228	174100	15879100	1371	1371	1371	1371	0
218	20231228	174000	15879100	1371	1371	1371	1371	0
219	20231228	173900	15879100	1371	1371	1371	1371	0
220	20231228	173800	15879100	1371	1371	1371	1371	0
221	20231228	173700	15879100	1371	1371	1371	1371	0
222	20231228	173600	15879100	1371	1371	1371	1371	0
223	20231228	173500	15879100	1371	1371	1371	1371	0
224	20231228	173400	15879100	1371	1371	1371	1371	0
225	20231228	173300	15879100	1371	1371	1371	1371	0
226	20231228	173200	15879100	1371	1371	1371	1371	0
227	20231228	173100	15879100	1371	1371	1371	1371	0
228	20231228	173000	15879100	1371	1371	1371	1371	0
229	20231228	172900	15879100	1371	1371	1371	1371	0
230	20231228	172800	15879100	1371	1371	1371	1371	0
231	20231228	172700	15879100	1371	1371	1371	1371	0
232	20231228	172600	15879100	1371	1371	1371	1371	0
233	20231228	172500	15879100	1371	1371	1371	1371	0
234	20231228	172400	15879100	1371	1371	1371	1371	0
235	20231228	172300	15879100	1371	1371	1371	1371	0
236	20231228	172200	15879100	1371	1371	1371	1371	0
237	20231228	172100	15879100	1371	1371	1371	1371	0
238	20231228	172000	15879100	1371	1371	1371	1371	0
239	20231228	171900	15879100	1371	1371	1371	1371	0
240	20231228	171800	15879100	1371	1371	1371	1371	0
241	20231228	171700	15879100	1371	1371	1371	1371	0
242	20231228	171600	15879100	1371	1371	1371	1371	1354
243	20231228	171500	15879100	1371	1371	1371	1371	0
244	20231228	171400	15879100	1371	1371	1371	1371	0
245	20231228	171300	15879100	1371	1371	1371	1371	0
246	20231228	171200	15879100	1371	1371	1371	1371	0
247	20231228	171100	15879100	1371	1371	1371	1371	0
248	20231228	171000	15879100	1371	1371	1371	1371	0
249	20231228	170900	15879100	1371	1371	1371	1371	0
250	20231228	170800	15879100	1371	1371	1371	1371	0
251	20231228	170700	15879100	1371	1371	1371	1371	0
252	20231228	170600	15879100	1371	1371	1371	1371	0
253	20231228	170500	15879100	1371	1371	1371	1371	0
254	20231228	170400	15879100	1371	1371	1371	1371	0
255	20231228	170300	15879100	1371	1371	1371	1371	0
256	20231228	170200	15879100	1371	1371	1371	1371	0
257	20231228	170100	15879100	1371	1371	1371	1371	0
258	20231228	170000	15879100	1371	1371	1371	1371	0
259	20231228	165900	15879100	1371	1371	1371	1371	0
260	20231228	165800	15879100	1371	1371	1371	1371	0
261	20231228	165700	15879100	1371	1371	1371	1371	0
262	20231228	165600	15879100	1371	1371	1371	1371	0
263	20231228	165500	15879100	1371	1371	1371	1371	0
264	20231228	165400	15879100	1371	1371	1371	1371	0
265	20231228	165300	15879100	1371	1371	1371	1371	0
266	20231228	165200	15879100	1371	1371	1371	1371	0
267	20231228	165100	15879100	1371	1371	1371	1371	0
268	20231228	165000	15879100	1371	1371	1371	1371	0
269	20231228	164900	15879100	1371	1371	1371	1371	0
270	20231228	164800	15879100	1371	1371	1371	1371	0
271	20231228	164700	15879100	1371	1371	1371	1371	0
272	20231228	164600	15879100	1371	1371	1371	1371	1354
273	20231228	164500	15879100	1371	1371	1371	1371	0
274	20231228	164400	15879100	1371	1371	1371	1371	0
275	20231228	164300	15879100	1371	1371	1371	1371	0
276	20231228	164200	15879100	1371	1371	1371	1371	0
277	20231228	164100	15879100	1371	1371	1371	1371	0
278	20231228	164000	15879100	1371	1371	1371	1371	0
279	20231228	163900	15879100	1371	1371	1371	1371	0
280	20231228	163800	15879100	1371	1371	1371	1371	0
281	20231228	163700	15879100	1371	1371	1371	1371	0
282	20231228	163600	15879100	1371	1371	1371	1371	0
283	20231228	163500	15879100	1371	1371	1371	1371	0
284	20231228	163400	15879100	1371	1371	1371	1371	0
285	20231228	163300	15879100	1371	1371	1371	1371	0
286	20231228	163200	15879100	1371	1371	1371	1371	0
287	20231228	163100	15879100	1371	1371	1371	1371	0
288	20231228	163000	15879100	1371	1371	1371	1371	0
289	20231228	162900	15879100	1371	1371	1371	1371	0
290	20231228	162800	15879100	1371	1371	1371	1371	0
291	20231228	162700	15879100	1371	1371	1371	1371	0
292	20231228	162600	15879100	1371	1371	1371	1371	0
293	20231228	162500	15879100	1371	1371	1371	1371	0
294	20231228	162400	15879100	1371	1371	1371	1371	0
295	20231228	162300	15879100	1371	1371	1371	1371	0
296	20231228	162200	15879100	1371	1371	1371	1371	0
297	20231228	162100	15879100	1371	1371	1371	1371	0
298	20231228	162000	15879100	1371	1371	1371	1371	0
299	20231228	161900	15879100	1371	1371	1371	1371	0
300	20231228	161800	15879100	1371	1371	1371	1371	0
301	20231228	161700	15879100	1371	1371	1371	1371	0
302	20231228	161600	15879100	1371	1371	1371	1371	1354
303	20231228	161500	15879100	1371	1371	1371	1371	0
304	20231228	161400	15879100	1371	1371	1371	1371	0
305	20231228	161300	15879100	1371	1371	1371	1371	0
306	20231228	161200	15879100	1371	1371	1371	1371	0
307	20231228	161100	15879100	1371	1371	1371	1371	0
308	20231228	161000	15879100	1371	1371	1371	1371	0
309	20231228	160900	15879100	1371	1371	1371	1371	0
310	20231228	160800	15879100	1371	1371	1371	1371	0
311	20231228	160700	15879100	1371	1371	1371	1371	0
312	20231228	160600	15879100	1371	1371	1371	1371	0
313	20231228	160500	15879100	1371	1371	1371	1371	0
314	20231228	160400	15879100	1371	1371	1371	1371	0
315	20231228	160300	15879100	1371	1371	1371	1371	0
316	20231228	160200	15879100	1371	1371	1371	1371	0
317	20231228	160100	15879100	1371	1371	1371	1371	0
318	20231228	160000	15879100	1371	1371	1371	1371	0
319	20231228	155900	15879100	1371	1371	1371	1371	0
320	20231228	155800	15879100	1371	1371	1371	1371	0
321	20231228	155700	15879100	1371	1371	1371	1371	0
322	20231228	155600	15879100	1371	1371	1371	1371	0
323	20231228	155500	15879100	1371	1371	1371	1371	0
324	20231228	155400	15879100	1371	1371	1371	1371	0
325	20231228	155300	15879100	1371	1371	1371	1371	0
326	20231228	155200	15879100	1371	1371	1371	1371	0
327	20231228	155100	15879100	1371	1371	1371	1371	0
328	20231228	155000	15879100	1371	1371	1371	1371	0
329	20231228	154900	15879100	1371	1371	1371	1371	0
330	20231228	154800	15879100	1371	1371	1371	1371	0
331	20231228	154700	15879100	1371	1371	1371	1371	0
332	20231228	154600	15879100	1371	1371	1371	1371	1354
333	20231228	154500	15879100	1371	1371	1371	1371	0
334	20231228	154400	15879100	1371	1371	1371	1371	0
335	20231228	154300	15879100	1371	1371	1371	1371	0
336	20231228	154200	15879100	1371	1371	1371	1371	0
337	20231228	154100	15879100	1371	1371	1371	1371	0
338	20231228	154000	15879100	1371	1371	1371	1371	0
339	20231228	153900	15879100	1371	1371	1371	1371	0
340	20231228	153800	15879100	1371	1371	1371	1371	0
341	20231228	153700	15879100	1371	1371	1371	1371	0
342	20231228	153600	15879100	1371	1371	1371	1371	0
343	20231228	153500	15879100	1371	1371	1371	1371	0
344	20231228	153400	15879100	1371	1371	1371	1371	0
345	20231228	153300	15879100	1371	1371	1371	1371	0
346	20231228	153200	15879100	1371	1371	1371	1371	0
347	20231228	153100	15879100	1371	1371	1371	1371	0
348	20231228	153000	15879100	1371	1371	1371	1371	1354
349	20231228	152900	14022766	1371	1371	1371	1371	0
350	20231228	152800	14022766	1371	1371	1371	1371	0
351	20231228	152700	14022766	1371	1371	1371	1371	0
352	20231228	152600	14022766	1371	1371	1371	1371	0
353	20231228	152500	14022766	1371	1371	1371	1371	0
354	20231228	152400	14022766	1371	1371	1371	1371	0
355	20231228	152300	14022766	1371	1371	1371	1371	0
356	20231228	152200	14022766	1371	1371	1371	1371	0
357	20231228	152100	14022766	1371	1371	1371	1371	0
358	20231228	152000	14022766	1371	1371	1371	1371	0
359	20231228	151900	14022766	1371	1371	1371	1371	0
360	20231228	151800	14022766	1371	1371	1371	1371	0
361	20231228	151700	14022766	1371	1371	1371	1371	0
362	20231228	151600	14022766	1371	1371	1371	1371	0
363	20231228	151500	14022766	1371	1371	1371	1371	0
364	20231228	151400	14022766	1371	1371	1371	1371	0
365	20231228	151300	14022766	1371	1371	1371	1371	0
366	20231228	151200	14022766	1371	1371	1371	1371	0
367	20231228	151100	14022766	1371	1371	1371	1371	0
368	20231228	151000	14022766	1371	1371	1371	1371	0
369	20231228	150900	14022766	1371	1371	1371	1371	8
370	20231228	150800	14011798	1372	1372	1372	1372	0
371	20231228	150700	14011798	1372	1372	1372	1372	0
372	20231228	150600	14011798	1372	1372	1372	1372	3
373	20231228	150500	14007682	1370	1370	1370	1370	0
374	20231228	150400	14007682	1370	1370	1370	1370	40
375	20231228	150300	13952882	1372	1372	1372	1372	0
376	20231228	150200	13952882	1372	1372	1372	1372	0
377	20231228	150100	13952882	1372	1372	1372	1372	0
378	20231228	150000	13952882	1372	1372	1372	1372	1
379	20231228	145900	13951510	1370	1370	1370	1370	0
380	20231228	145800	13951510	1370	1370	1370	1370	0
381	20231228	145700	13951510	1370	1370	1370	1370	0
382	20231228	145600	13951510	1370	1370	1370	1370	0
383	20231228	145500	13951510	1370	1370	1370	1370	0
384	20231228	145400	13951510	1370	1371	1371	1370	93
385	20231228	145300	13824028	1372	1372	1372	1372	0
386	20231228	145200	13824028	1372	1372	1372	1372	0
387	20231228	145100	13824028	1372	1372	1372	1372	8
388	20231228	145000	13813052	1372	1372	1372	1372	8
389	20231228	144900	13802076	1371	1371	1371	1371	0
390	20231228	144800	13802076	1371	1371	1371	1371	0
391	20231228	144700	13802076	1371	1371	1371	1371	0
392	20231228	144600	13802076	1371	1371	1371	1371	0
393	20231228	144500	13802076	1371	1371	1371	1371	10
394	20231228	144400	13788366	1372	1372	1372	1372	0
395	20231228	144300	13788366	1372	1372	1372	1372	0
396	20231228	144200	13788366	1372	1372	1372	1372	0
397	20231228	144100	13788366	1372	1372	1372	1372	8
398	20231228	144000	13777390	1372	1372	1372	1372	119
399	20231228	143900	13614122	1372	1372	1372	1372	0
400	20231228	143800	13614122	1372	1372	1372	1372	0
401	20231228	143700	13614122	1372	1372	1372	1372	0
402	20231228	143600	13614122	1372	1372	1372	1372	0
403	20231228	143500	13614122	1372	1372	1372	1372	43
404	20231228	143400	13555126	1372	1372	1372	1372	0
405	20231228	143300	13555126	1372	1372	1372	1372	0
406	20231228	143200	13555126	1372	1372	1372	1372	0
407	20231228	143100	13555126	1372	1372	1372	1372	8
408	20231228	143000	13544150	1372	1372	1372	1372	0
409	20231228	142900	13544150	1372	1372	1372	1372	0
410	20231228	142800	13544150	1372	1372	1372	1372	0
411	20231228	142700	13544150	1372	1372	1372	1372	18
412	20231228	142600	13519454	1372	1372	1372	1372	0
413	20231228	142500	13519454	1372	1372	1372	1372	0
414	20231228	142400	13519454	1372	1372	1372	1372	0
415	20231228	142300	13519454	1372	1372	1372	1372	0
416	20231228	142200	13519454	1372	1372	1372	1372	0
417	20231228	142100	13519454	1372	1372	1372	1372	0
418	20231228	142000	13519454	1372	1372	1372	1372	111
419	20231228	141900	13367162	1372	1372	1372	1372	0
420	20231228	141800	13367162	1372	1372	1372	1372	0
421	20231228	141700	13367162	1372	1372	1372	1372	0
422	20231228	141600	13367162	1372	1372	1372	1372	18
423	20231228	141500	13342466	1372	1372	1372	1372	0
424	20231228	141400	13342466	1372	1372	1372	1372	0
425	20231228	141300	13342466	1372	1372	1372	1372	0
426	20231228	141200	13342466	1372	1372	1372	1372	0
427	20231228	141100	13342466	1372	1372	1372	1372	0
428	20231228	141000	13342466	1372	1372	1372	1372	52
429	20231228	140900	13271122	1372	1372	1372	1372	0
430	20231228	140800	13271122	1372	1372	1372	1372	0
431	20231228	140700	13271122	1372	1372	1372	1372	0
432	20231228	140600	13271122	1372	1372	1372	1372	0
433	20231228	140500	13271122	1372	1372	1372	1372	0
434	20231228	140400	13271122	1372	1372	1372	1372	18
435	20231228	140300	13246426	1372	1372	1372	1372	0
436	20231228	140200	13246426	1372	1372	1372	1372	0
437	20231228	140100	13246426	1372	1372	1372	1372	0
438	20231228	140000	13246426	1372	1372	1372	1372	111
439	20231228	135900	13094134	1372	1372	1372	1372	0
440	20231228	135800	13094134	1372	1372	1372	1372	8
441	20231228	135700	13083158	1372	1372	1372	1372	0
442	20231228	135600	13083158	1372	1372	1372	1372	0
443	20231228	135500	13083158	1372	1372	1372	1372	0
444	20231228	135400	13083158	1372	1372	1372	1372	0
445	20231228	135300	13083158	1372	1372	1372	1372	0
446	20231228	135200	13083158	1372	1372	1372	1372	8
447	20231228	135100	13072182	1372	1372	1372	1372	0
448	20231228	135000	13072182	1372	1372	1372	1372	0
449	20231228	134900	13072182	1372	1372	1372	1372	0
450	20231228	134800	13072182	1372	1372	1372	1372	8
451	20231228	134700	13061206	1372	1372	1372	1372	0
452	20231228	134600	13061206	1372	1372	1372	1372	0
453	20231228	134500	13061206	1372	1372	1372	1372	0
454	20231228	134400	13061206	1372	1372	1372	1372	0
455	20231228	134300	13061206	1372	1372	1372	1372	8
456	20231228	134200	13050230	1372	1372	1372	1372	0
457	20231228	134100	13050230	1372	1372	1372	1372	0
458	20231228	134000	13050230	1372	1372	1372	1372	111
459	20231228	133900	12897938	1372	1372	1372	1372	0
460	20231228	133800	12897938	1372	1372	1372	1372	0
461	20231228	133700	12897938	1372	1372	1372	1372	0
462	20231228	133600	12897938	1372	1372	1372	1372	8
463	20231228	133500	12886962	1372	1372	1372	1372	31
464	20231228	133400	12844430	1372	1372	1372	1372	0
465	20231228	133300	12844430	1372	1372	1372	1372	0
466	20231228	133200	12844430	1372	1372	1372	1372	0
467	20231228	133100	12844430	1372	1372	1372	1372	0
468	20231228	133000	12844430	1372	1372	1372	1372	0
469	20231228	132900	12844430	1372	1372	1372	1372	1
470	20231228	132800	12843058	1370	1370	1370	1370	0
471	20231228	132700	12843058	1370	1370	1370	1370	0
472	20231228	132600	12843058	1370	1370	1370	1370	0
473	20231228	132500	12843058	1370	1370	1370	1370	0
474	20231228	132400	12843058	1370	1370	1370	1370	14
475	20231228	132300	12823878	1371	1371	1371	1371	9
476	20231228	132200	12811539	1372	1372	1372	1372	0
477	20231228	132100	12811539	1372	1372	1372	1372	0
478	20231228	132000	12811539	1372	1371	1372	1371	111
479	20231228	131900	12659257	1371	1371	1371	1371	0
480	20231228	131800	12659257	1371	1371	1371	1371	0
481	20231228	131700	12659257	1371	1371	1371	1371	0
482	20231228	131600	12659257	1371	1371	1371	1371	9
483	20231228	131500	12646918	1371	1371	1371	1371	0
484	20231228	131400	12646918	1371	1371	1371	1371	0
485	20231228	131300	12646918	1371	1371	1371	1371	0
486	20231228	131200	12646918	1371	1371	1371	1371	9
487	20231228	131100	12634579	1372	1372	1372	1372	1
488	20231228	131000	12633207	1371	1371	1371	1371	0
489	20231228	130900	12633207	1371	1371	1371	1371	0
490	20231228	130800	12633207	1371	1371	1371	1371	9
491	20231228	130700	12620868	1371	1371	1371	1371	0
492	20231228	130600	12620868	1371	1371	1371	1371	0
493	20231228	130500	12620868	1371	1371	1371	1371	8
494	20231228	130400	12609900	1372	1372	1372	1372	0
495	20231228	130300	12609900	1372	1372	1372	1372	0
496	20231228	130200	12609900	1372	1372	1372	1372	0
497	20231228	130100	12609900	1372	1372	1372	1372	9
498	20231228	130000	12597552	1372	1372	1372	1372	111
499	20231228	125900	12445260	1371	1371	1371	1371	0
500	20231228	125800	12445260	1371	1371	1371	1371	8
501	20231228	125700	12434292	1372	1372	1372	1372	0
502	20231228	125600	12434292	1372	1372	1372	1372	0
503	20231228	125500	12434292	1372	1372	1372	1372	0
504	20231228	125400	12434292	1372	1372	1372	1372	0
505	20231228	125300	12434292	1372	1372	1372	1372	0
506	20231228	125200	12434292	1372	1372	1372	1372	0
507	20231228	125100	12434292	1372	1372	1372	1372	8
508	20231228	125000	12423316	1371	1371	1371	1371	0
509	20231228	124900	12423316	1371	1371	1371	1371	0
510	20231228	124800	12423316	1371	1371	1371	1371	0
511	20231228	124700	12423316	1371	1371	1371	1371	0
512	20231228	124600	12423316	1371	1371	1371	1371	0
513	20231228	124500	12423316	1371	1371	1371	1371	0
514	20231228	124400	12423316	1371	1371	1371	1371	0
515	20231228	124300	12423316	1371	1371	1371	1371	0
516	20231228	124200	12423316	1371	1371	1371	1371	8
517	20231228	124100	12412348	1372	1372	1372	1372	8
518	20231228	124000	12401372	1372	1372	1372	1372	111
519	20231228	123900	12249080	1371	1371	1371	1371	0
520	20231228	123800	12249080	1371	1371	1371	1371	0
521	20231228	123700	12249080	1371	1371	1371	1371	0
522	20231228	123600	12249080	1371	1371	1371	1371	0
523	20231228	123500	12249080	1371	1371	1371	1371	0
524	20231228	123400	12249080	1371	1371	1371	1371	9
525	20231228	123300	12236741	1372	1372	1372	1372	0
526	20231228	123200	12236741	1372	1372	1372	1372	0
527	20231228	123100	12236741	1372	1372	1372	1372	8
528	20231228	123000	12225765	1372	1372	1372	1372	0
529	20231228	122900	12225765	1372	1372	1372	1372	0
530	20231228	122800	12225765	1372	1372	1372	1372	0
531	20231228	122700	12225765	1372	1372	1372	1372	43
532	20231228	122600	12166769	1372	1371	1372	1371	3529
533	20231228	122500	7326748	1370	1370	1370	1370	0
534	20231228	122400	7326748	1370	1370	1370	1370	0
535	20231228	122300	7326748	1370	1370	1370	1370	0
536	20231228	122200	7326748	1370	1370	1370	1370	0
537	20231228	122100	7326748	1370	1371	1371	1370	41
538	20231228	122000	7270547	1371	1371	1371	1371	111
539	20231228	121900	7118366	1371	1371	1371	1371	0
540	20231228	121800	7118366	1371	1371	1371	1371	0
541	20231228	121700	7118366	1371	1371	1371	1371	0
542	20231228	121600	7118366	1371	1371	1371	1371	9
543	20231228	121500	7106027	1371	1371	1371	1371	0
544	20231228	121400	7106027	1371	1371	1371	1371	0
545	20231228	121300	7106027	1371	1371	1371	1371	0
546	20231228	121200	7106027	1371	1371	1371	1371	0
547	20231228	121100	7106027	1371	1371	1371	1371	9
548	20231228	121000	7093688	1371	1371	1371	1371	0
549	20231228	120900	7093688	1371	1371	1371	1371	0
550	20231228	120800	7093688	1371	1371	1371	1371	0
551	20231228	120700	7093688	1371	1371	1371	1371	0
552	20231228	120600	7093688	1371	1371	1371	1371	90
553	20231228	120500	6970298	1371	1371	1371	1371	0
554	20231228	120400	6970298	1371	1371	1371	1371	0
555	20231228	120300	6970298	1371	1371	1371	1371	0
556	20231228	120200	6970298	1371	1371	1371	1371	0
557	20231228	120100	6970298	1371	1371	1371	1371	0
558	20231228	120000	6970298	1371	1371	1371	1371	111
559	20231228	115900	6818117	1371	1371	1371	1371	10
560	20231228	115800	6804407	1371	1371	1371	1371	43
561	20231228	115700	6745454	1371	1371	1371	1371	0
562	20231228	115600	6745454	1371	1371	1371	1371	0
563	20231228	115500	6745454	1371	1371	1371	1371	0
564	20231228	115400	6745454	1371	1371	1371	1371	0
565	20231228	115300	6745454	1371	1371	1371	1371	3
566	20231228	115200	6741341	1371	1371	1371	1371	0
567	20231228	115100	6741341	1371	1371	1371	1371	0
568	20231228	115000	6741341	1371	1371	1371	1371	0
569	20231228	114900	6741341	1371	1371	1371	1371	5
570	20231228	114800	6734486	1371	1371	1371	1371	0
571	20231228	114700	6734486	1371	1371	1371	1371	3
572	20231228	114600	6730373	1370	1370	1370	1370	9
573	20231228	114500	6718043	1371	1371	1371	1371	5
574	20231228	114400	6711188	1371	1371	1371	1371	0
575	20231228	114300	6711188	1371	1371	1371	1371	0
576	20231228	114200	6711188	1371	1371	1371	1371	0
577	20231228	114100	6711188	1371	1371	1371	1371	3
578	20231228	114000	6707075	1371	1371	1371	1371	111
579	20231228	113900	6554894	1371	1371	1371	1371	0
580	20231228	113800	6554894	1371	1371	1371	1371	0
581	20231228	113700	6554894	1371	1371	1371	1371	0
582	20231228	113600	6554894	1371	1371	1371	1371	8
583	20231228	113500	6543926	1371	1371	1371	1371	3
584	20231228	113400	6539813	1371	1371	1371	1371	0
585	20231228	113300	6539813	1371	1371	1371	1371	0
586	20231228	113200	6539813	1371	1371	1371	1371	0
587	20231228	113100	6539813	1371	1371	1371	1371	8
588	20231228	113000	6528845	1371	1371	1371	1371	0
589	20231228	112900	6528845	1371	1371	1371	1371	3
590	20231228	112800	6524732	1371	1371	1371	1371	0
591	20231228	112700	6524732	1371	1371	1371	1371	0
592	20231228	112600	6524732	1371	1371	1371	1371	0
593	20231228	112500	6524732	1371	1371	1371	1371	0
594	20231228	112400	6524732	1371	1371	1371	1371	0
595	20231228	112300	6524732	1371	1371	1371	1371	4
596	20231228	112200	6519248	1370	1371	1371	1370	33
597	20231228	112100	6474014	1372	1372	1372	1372	9
598	20231228	112000	6461666	1372	1372	1372	1372	111
599	20231228	111900	6309374	1372	1372	1372	1372	0
600	20231228	111800	6309374	1372	1372	1372	1372	2
601	20231228	111700	6306630	1372	1372	1372	1372	3
602	20231228	111600	6302514	1372	1372	1372	1372	0
603	20231228	111500	6302514	1372	1372	1372	1372	0
604	20231228	111400	6302514	1372	1372	1372	1372	0
605	20231228	111300	6302514	1372	1372	1372	1372	0
606	20231228	111200	6302514	1372	1372	1372	1372	0
607	20231228	111100	6302514	1372	1372	1372	1372	3
608	20231228	111000	6298398	1371	1371	1371	1371	1
609	20231228	110900	6297027	1372	1372	1372	1372	0
610	20231228	110800	6297027	1372	1371	1372	1371	10
611	20231228	110700	6283308	1372	1371	1372	1371	2
612	20231228	110600	6280565	1371	1371	1371	1371	197
613	20231228	110500	6010478	1371	1371	1371	1371	3
614	20231228	110400	6006365	1371	1371	1371	1371	0
615	20231228	110300	6006365	1371	1371	1371	1371	0
616	20231228	110200	6006365	1371	1371	1371	1371	1
617	20231228	110100	6004994	1372	1372	1372	1372	0
618	20231228	110000	6004994	1372	1371	1372	1371	111
619	20231228	105900	5852797	1371	1371	1371	1371	3
620	20231228	105800	5848684	1371	1371	1371	1371	0
621	20231228	105700	5848684	1371	1371	1371	1371	0
622	20231228	105600	5848684	1371	1371	1371	1371	8
623	20231228	105500	5837716	1371	1371	1371	1371	0
624	20231228	105400	5837716	1371	1371	1371	1371	0
625	20231228	105300	5837716	1371	1371	1371	1371	3
626	20231228	105200	5833603	1371	1371	1371	1371	0
627	20231228	105100	5833603	1371	1371	1371	1371	0
628	20231228	105000	5833603	1371	1371	1371	1371	0
629	20231228	104900	5833603	1371	1371	1371	1371	0
630	20231228	104800	5833603	1371	1371	1371	1371	0
631	20231228	104700	5833603	1371	1371	1371	1371	17
632	20231228	104600	5810296	1372	1372	1372	1372	0
633	20231228	104500	5810296	1372	1372	1372	1372	0
634	20231228	104400	5810296	1372	1372	1372	1372	0
635	20231228	104300	5810296	1372	1372	1372	1372	0
636	20231228	104200	5810296	1372	1372	1372	1372	0
637	20231228	104100	5810296	1372	1372	1372	1372	3
638	20231228	104000	5806180	1372	1372	1372	1372	111
639	20231228	103900	5653888	1372	1372	1372	1372	4
640	20231228	103800	5648400	1367	1367	1367	1367	0
641	20231228	103700	5648400	1367	1367	1367	1367	0
642	20231228	103600	5648400	1367	1367	1367	1367	0
643	20231228	103500	5648400	1367	1371	1371	1367	106
644	20231228	103400	5503379	1371	1371	1371	1371	0
645	20231228	103300	5503379	1371	1371	1371	1371	10
646	20231228	103200	5489669	1372	1372	1372	1372	0
647	20231228	103100	5489669	1372	1372	1372	1372	8
648	20231228	103000	5478693	1372	1372	1372	1372	0
649	20231228	102900	5478693	1372	1372	1372	1372	0
650	20231228	102800	5478693	1372	1372	1372	1372	0
651	20231228	102700	5478693	1372	1372	1372	1372	0
652	20231228	102600	5478693	1372	1372	1372	1372	9
653	20231228	102500	5466345	1371	1371	1371	1371	0
654	20231228	102400	5466345	1371	1371	1371	1371	0
655	20231228	102300	5466345	1371	1371	1371	1371	0
656	20231228	102200	5466345	1371	1371	1371	1371	0
657	20231228	102100	5466345	1371	1371	1371	1371	9
658	20231228	102000	5454006	1372	1373	1373	1372	121
659	20231228	101900	5287882	1374	1374	1374	1374	0
660	20231228	101800	5287882	1374	1374	1374	1374	0
661	20231228	101700	5287882	1374	1374	1374	1374	0
662	20231228	101600	5287882	1374	1374	1374	1374	0
663	20231228	101500	5287882	1374	1374	1374	1374	0
664	20231228	101400	5287882	1374	1374	1374	1374	0
665	20231228	101300	5287882	1374	1374	1374	1374	0
666	20231228	101200	5287882	1374	1374	1374	1374	0
667	20231228	101100	5287882	1374	1374	1374	1374	0
668	20231228	101000	5287882	1374	1374	1374	1374	0
669	20231228	100900	5287882	1374	1374	1374	1374	0
670	20231228	100800	5287882	1374	1374	1374	1374	0
671	20231228	100700	5287882	1374	1374	1374	1374	0
672	20231228	100600	5287882	1374	1374	1374	1374	0
673	20231228	100500	5287882	1374	1374	1374	1374	0
674	20231228	100400	5287882	1374	1374	1374	1374	0
675	20231228	100300	5287882	1374	1374	1374	1374	0
676	20231228	100200	5287882	1374	1374	1374	1374	0
677	20231228	100100	5287882	1374	1374	1374	1374	6
678	20231228	100000	5279638	1374	1374	1374	1374	112
679	20231228	095900	5125750	1371	1371	1371	1371	0
680	20231228	095800	5125750	1371	1371	1371	1371	8
681	20231228	095700	5114782	1371	1371	1371	1371	100
682	20231228	095600	4977682	1374	1374	1374	1374	6
683	20231228	095500	4969438	1375	1375	1375	1375	0
684	20231228	095400	4969438	1375	1372	1375	1372	25
685	20231228	095300	4935135	1375	1375	1375	1375	0
686	20231228	095200	4935135	1375	1375	1375	1375	0
687	20231228	095100	4935135	1375	1375	1375	1375	7
688	20231228	095000	4925510	1371	1371	1371	1371	0
689	20231228	094900	4925510	1371	1372	1372	1371	831
690	20231228	094800	3786193	1373	1373	1373	1373	105
691	20231228	094700	3642028	1377	1377	1377	1377	0
692	20231228	094600	3642028	1377	1377	1377	1377	6
693	20231228	094500	3633766	1377	1376	1377	1376	5
694	20231228	094400	3626882	1377	1377	1377	1377	0
695	20231228	094300	3626882	1377	1377	1377	1377	1
696	20231228	094200	3625505	1377	1376	1377	1376	1248
697	20231228	094100	1907010	1377	1376	1377	1376	11
698	20231228	094000	1891864	1377	1376	1377	1376	112
699	20231228	093900	1737642	1376	1377	1377	1376	569
700	20231228	093800	954130	1377	1377	1377	1377	2
701	20231228	093700	951376	1377	1377	1377	1377	0
702	20231228	093600	951376	1377	1377	1377	1377	11
703	20231228	093500	936229	1377	1377	1377	1377	0
704	20231228	093400	936229	1377	1377	1377	1377	0
705	20231228	093300	936229	1377	1377	1377	1377	0
706	20231228	093200	936229	1377	1377	1377	1377	0
707	20231228	093100	936229	1377	1377	1377	1377	0
708	20231228	093000	936229	1377	1377	1377	1377	0
709	20231228	092900	936229	1377	1377	1377	1377	0
710	20231228	092800	936229	1377	1377	1377	1377	0
711	20231228	092700	936229	1377	1377	1377	1377	0
712	20231228	092600	936229	1377	1377	1377	1377	0
713	20231228	092500	936229	1377	1377	1377	1377	0
714	20231228	092400	936229	1377	1377	1377	1377	0
715	20231228	092300	936229	1377	1377	1377	1377	0
716	20231228	092200	936229	1377	1377	1377	1377	0
717	20231228	092100	936229	1377	1377	1377	1377	0
718	20231228	092000	936229	1377	1377	1377	1377	112
719	20231228	091900	782005	1377	1377	1377	1377	0
720	20231228	091800	782005	1377	1377	1377	1377	0
721	20231228	091700	782005	1377	1377	1377	1377	0
722	20231228	091600	782005	1377	1377	1377	1377	0
723	20231228	091500	782005	1377	1377	1377	1377	0
724	20231228	091400	782005	1377	1377	1377	1377	0
725	20231228	091300	782005	1377	1377	1377	1377	0
726	20231228	091200	782005	1377	1372	1377	1372	39
727	20231228	091100	728307	1377	1373	1377	1373	39
728	20231228	091000	674612	1377	1374	1377	1374	39
729	20231228	090900	620924	1377	1375	1377	1375	39
730	20231228	090800	567225	1377	1376	1377	1376	39
731	20231228	090700	513527	1377	1374	1377	1374	39
732	20231228	090600	459856	1376	1375	1376	1375	40
733	20231228	090500	404817	1377	1376	1377	1376	40
734	20231228	090400	349738	1377	1377	1377	1377	40
735	20231228	090300	294658	1377	1374	1377	1374	40
736	20231228	090200	239598	1377	1377	1377	1377	0
737	20231228	090100	239598	1377	1377	1377	1377	0
738	20231228	090000	239598	1377	1377	1377	1377	174