KissMeData/340440/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211700	76680471	1884	1884	1884	1884	1671
3	20231228	211600	76680471	1884	1884	1884	1884	0
4	20231228	211500	76680471	1884	1884	1884	1884	0
5	20231228	211400	76680471	1884	1884	1884	1884	0
6	20231228	211300	76680471	1884	1884	1884	1884	0
7	20231228	211200	76680471	1884	1884	1884	1884	0
8	20231228	211100	76680471	1884	1884	1884	1884	0
9	20231228	211000	76680471	1884	1884	1884	1884	0
10	20231228	210900	76680471	1884	1884	1884	1884	0
11	20231228	210800	76680471	1884	1884	1884	1884	0
12	20231228	210700	76680471	1884	1884	1884	1884	0
13	20231228	210600	76680471	1884	1884	1884	1884	0
14	20231228	210500	76680471	1884	1884	1884	1884	0
15	20231228	210400	76680471	1884	1884	1884	1884	0
16	20231228	210300	76680471	1884	1884	1884	1884	0
17	20231228	210200	76680471	1884	1884	1884	1884	0
18	20231228	210100	76680471	1884	1884	1884	1884	0
19	20231228	210000	76680471	1884	1884	1884	1884	0
20	20231228	205900	76680471	1884	1884	1884	1884	0
21	20231228	205800	76680471	1884	1884	1884	1884	0
22	20231228	205700	76680471	1884	1884	1884	1884	0
23	20231228	205600	76680471	1884	1884	1884	1884	0
24	20231228	205500	76680471	1884	1884	1884	1884	0
25	20231228	205400	76680471	1884	1884	1884	1884	0
26	20231228	205300	76680471	1884	1884	1884	1884	0
27	20231228	205200	76680471	1884	1884	1884	1884	0
28	20231228	205100	76680471	1884	1884	1884	1884	0
29	20231228	205000	76680471	1884	1884	1884	1884	0
30	20231228	204900	76680471	1884	1884	1884	1884	0
31	20231228	204800	76680471	1884	1884	1884	1884	0
32	20231228	204700	76680471	1884	1884	1884	1884	1671
33	20231228	204600	76680471	1884	1884	1884	1884	0
34	20231228	204500	76680471	1884	1884	1884	1884	0
35	20231228	204400	76680471	1884	1884	1884	1884	0
36	20231228	204300	76680471	1884	1884	1884	1884	0
37	20231228	204200	76680471	1884	1884	1884	1884	0
38	20231228	204100	76680471	1884	1884	1884	1884	0
39	20231228	204000	76680471	1884	1884	1884	1884	0
40	20231228	203900	76680471	1884	1884	1884	1884	0
41	20231228	203800	76680471	1884	1884	1884	1884	0
42	20231228	203700	76680471	1884	1884	1884	1884	0
43	20231228	203600	76680471	1884	1884	1884	1884	0
44	20231228	203500	76680471	1884	1884	1884	1884	0
45	20231228	203400	76680471	1884	1884	1884	1884	0
46	20231228	203300	76680471	1884	1884	1884	1884	0
47	20231228	203200	76680471	1884	1884	1884	1884	0
48	20231228	203100	76680471	1884	1884	1884	1884	0
49	20231228	203000	76680471	1884	1884	1884	1884	0
50	20231228	202900	76680471	1884	1884	1884	1884	0
51	20231228	202800	76680471	1884	1884	1884	1884	0
52	20231228	202700	76680471	1884	1884	1884	1884	0
53	20231228	202600	76680471	1884	1884	1884	1884	0
54	20231228	202500	76680471	1884	1884	1884	1884	0
55	20231228	202400	76680471	1884	1884	1884	1884	0
56	20231228	202300	76680471	1884	1884	1884	1884	0
57	20231228	202200	76680471	1884	1884	1884	1884	0
58	20231228	202100	76680471	1884	1884	1884	1884	0
59	20231228	202000	76680471	1884	1884	1884	1884	0
60	20231228	201900	76680471	1884	1884	1884	1884	0
61	20231228	201800	76680471	1884	1884	1884	1884	0
62	20231228	201700	76680471	1884	1884	1884	1884	1671
63	20231228	201600	76680471	1884	1884	1884	1884	0
64	20231228	201500	76680471	1884	1884	1884	1884	0
65	20231228	201400	76680471	1884	1884	1884	1884	0
66	20231228	201300	76680471	1884	1884	1884	1884	0
67	20231228	201200	76680471	1884	1884	1884	1884	0
68	20231228	201100	76680471	1884	1884	1884	1884	0
69	20231228	201000	76680471	1884	1884	1884	1884	0
70	20231228	200900	76680471	1884	1884	1884	1884	0
71	20231228	200800	76680471	1884	1884	1884	1884	0
72	20231228	200700	76680471	1884	1884	1884	1884	0
73	20231228	200600	76680471	1884	1884	1884	1884	0
74	20231228	200500	76680471	1884	1884	1884	1884	0
75	20231228	200400	76680471	1884	1884	1884	1884	0
76	20231228	200300	76680471	1884	1884	1884	1884	0
77	20231228	200200	76680471	1884	1884	1884	1884	0
78	20231228	200100	76680471	1884	1884	1884	1884	0
79	20231228	200000	76680471	1884	1884	1884	1884	0
80	20231228	195900	76680471	1884	1884	1884	1884	0
81	20231228	195800	76680471	1884	1884	1884	1884	0
82	20231228	195700	76680471	1884	1884	1884	1884	0
83	20231228	195600	76680471	1884	1884	1884	1884	0
84	20231228	195500	76680471	1884	1884	1884	1884	0
85	20231228	195400	76680471	1884	1884	1884	1884	0
86	20231228	195300	76680471	1884	1884	1884	1884	0
87	20231228	195200	76680471	1884	1884	1884	1884	0
88	20231228	195100	76680471	1884	1884	1884	1884	0
89	20231228	195000	76680471	1884	1884	1884	1884	0
90	20231228	194900	76680471	1884	1884	1884	1884	0
91	20231228	194800	76680471	1884	1884	1884	1884	0
92	20231228	194700	76680471	1884	1884	1884	1884	1671
93	20231228	194600	76680471	1884	1884	1884	1884	0
94	20231228	194500	76680471	1884	1884	1884	1884	0
95	20231228	194400	76680471	1884	1884	1884	1884	0
96	20231228	194300	76680471	1884	1884	1884	1884	0
97	20231228	194200	76680471	1884	1884	1884	1884	0
98	20231228	194100	76680471	1884	1884	1884	1884	0
99	20231228	194000	76680471	1884	1884	1884	1884	0
100	20231228	193900	76680471	1884	1884	1884	1884	0
101	20231228	193800	76680471	1884	1884	1884	1884	0
102	20231228	193700	76680471	1884	1884	1884	1884	0
103	20231228	193600	76680471	1884	1884	1884	1884	0
104	20231228	193500	76680471	1884	1884	1884	1884	0
105	20231228	193400	76680471	1884	1884	1884	1884	0
106	20231228	193300	76680471	1884	1884	1884	1884	0
107	20231228	193200	76680471	1884	1884	1884	1884	0
108	20231228	193100	76680471	1884	1884	1884	1884	0
109	20231228	193000	76680471	1884	1884	1884	1884	0
110	20231228	192900	76680471	1884	1884	1884	1884	0
111	20231228	192800	76680471	1884	1884	1884	1884	0
112	20231228	192700	76680471	1884	1884	1884	1884	0
113	20231228	192600	76680471	1884	1884	1884	1884	0
114	20231228	192500	76680471	1884	1884	1884	1884	0
115	20231228	192400	76680471	1884	1884	1884	1884	0
116	20231228	192300	76680471	1884	1884	1884	1884	0
117	20231228	192200	76680471	1884	1884	1884	1884	0
118	20231228	192100	76680471	1884	1884	1884	1884	0
119	20231228	192000	76680471	1884	1884	1884	1884	0
120	20231228	191900	76680471	1884	1884	1884	1884	0
121	20231228	191800	76680471	1884	1884	1884	1884	0
122	20231228	191700	76680471	1884	1884	1884	1884	1671
123	20231228	191600	76680471	1884	1884	1884	1884	0
124	20231228	191500	76680471	1884	1884	1884	1884	0
125	20231228	191400	76680471	1884	1884	1884	1884	0
126	20231228	191300	76680471	1884	1884	1884	1884	0
127	20231228	191200	76680471	1884	1884	1884	1884	0
128	20231228	191100	76680471	1884	1884	1884	1884	0
129	20231228	191000	76680471	1884	1884	1884	1884	0
130	20231228	190900	76680471	1884	1884	1884	1884	0
131	20231228	190800	76680471	1884	1884	1884	1884	0
132	20231228	190700	76680471	1884	1884	1884	1884	0
133	20231228	190600	76680471	1884	1884	1884	1884	0
134	20231228	190500	76680471	1884	1884	1884	1884	0
135	20231228	190400	76680471	1884	1884	1884	1884	0
136	20231228	190300	76680471	1884	1884	1884	1884	0
137	20231228	190200	76680471	1884	1884	1884	1884	0
138	20231228	190100	76680471	1884	1884	1884	1884	0
139	20231228	190000	76680471	1884	1884	1884	1884	0
140	20231228	185900	76680471	1884	1884	1884	1884	0
141	20231228	185800	76680471	1884	1884	1884	1884	0
142	20231228	185700	76680471	1884	1884	1884	1884	0
143	20231228	185600	76680471	1884	1884	1884	1884	0
144	20231228	185500	76680471	1884	1884	1884	1884	0
145	20231228	185400	76680471	1884	1884	1884	1884	0
146	20231228	185300	76680471	1884	1884	1884	1884	0
147	20231228	185200	76680471	1884	1884	1884	1884	0
148	20231228	185100	76680471	1884	1884	1884	1884	0
149	20231228	185000	76680471	1884	1884	1884	1884	0
150	20231228	184900	76680471	1884	1884	1884	1884	0
151	20231228	184800	76680471	1884	1884	1884	1884	0
152	20231228	184700	76680471	1884	1884	1884	1884	1671
153	20231228	184600	76680471	1884	1884	1884	1884	0
154	20231228	184500	76680471	1884	1884	1884	1884	0
155	20231228	184400	76680471	1884	1884	1884	1884	0
156	20231228	184300	76680471	1884	1884	1884	1884	0
157	20231228	184200	76680471	1884	1884	1884	1884	0
158	20231228	184100	76680471	1884	1884	1884	1884	0
159	20231228	184000	76680471	1884	1884	1884	1884	0
160	20231228	183900	76680471	1884	1884	1884	1884	0
161	20231228	183800	76680471	1884	1884	1884	1884	0
162	20231228	183700	76680471	1884	1884	1884	1884	0
163	20231228	183600	76680471	1884	1884	1884	1884	0
164	20231228	183500	76680471	1884	1884	1884	1884	0
165	20231228	183400	76680471	1884	1884	1884	1884	0
166	20231228	183300	76680471	1884	1884	1884	1884	0
167	20231228	183200	76680471	1884	1884	1884	1884	0
168	20231228	183100	76680471	1884	1884	1884	1884	0
169	20231228	183000	76680471	1884	1884	1884	1884	0
170	20231228	182900	76680471	1884	1884	1884	1884	0
171	20231228	182800	76680471	1884	1884	1884	1884	0
172	20231228	182700	76680471	1884	1884	1884	1884	0
173	20231228	182600	76680471	1884	1884	1884	1884	0
174	20231228	182500	76680471	1884	1884	1884	1884	0
175	20231228	182400	76680471	1884	1884	1884	1884	0
176	20231228	182300	76680471	1884	1884	1884	1884	0
177	20231228	182200	76680471	1884	1884	1884	1884	0
178	20231228	182100	76680471	1884	1884	1884	1884	0
179	20231228	182000	76680471	1884	1884	1884	1884	0
180	20231228	181900	76680471	1884	1884	1884	1884	0
181	20231228	181800	76680471	1884	1884	1884	1884	0
182	20231228	181700	76680471	1884	1884	1884	1884	1671
183	20231228	181600	76680471	1884	1884	1884	1884	0
184	20231228	181500	76680471	1884	1884	1884	1884	0
185	20231228	181400	76680471	1884	1884	1884	1884	0
186	20231228	181300	76680471	1884	1884	1884	1884	0
187	20231228	181200	76680471	1884	1884	1884	1884	0
188	20231228	181100	76680471	1884	1884	1884	1884	0
189	20231228	181000	76680471	1884	1884	1884	1884	0
190	20231228	180900	76680471	1884	1884	1884	1884	0
191	20231228	180800	76680471	1884	1884	1884	1884	0
192	20231228	180700	76680471	1884	1884	1884	1884	0
193	20231228	180600	76680471	1884	1884	1884	1884	0
194	20231228	180500	76680471	1884	1884	1884	1884	0
195	20231228	180400	76680471	1884	1884	1884	1884	0
196	20231228	180300	76680471	1884	1884	1884	1884	0
197	20231228	180200	76680471	1884	1884	1884	1884	0
198	20231228	180100	76680471	1884	1884	1884	1884	0
199	20231228	180000	76680471	1884	1884	1884	1884	0
200	20231228	175900	76680471	1884	1884	1884	1884	0
201	20231228	175800	76680471	1884	1884	1884	1884	0
202	20231228	175700	76680471	1884	1884	1884	1884	0
203	20231228	175600	76680471	1884	1884	1884	1884	0
204	20231228	175500	76680471	1884	1884	1884	1884	0
205	20231228	175400	76680471	1884	1884	1884	1884	0
206	20231228	175300	76680471	1884	1884	1884	1884	0
207	20231228	175200	76680471	1884	1884	1884	1884	0
208	20231228	175100	76680471	1884	1884	1884	1884	0
209	20231228	175000	76680471	1884	1884	1884	1884	0
210	20231228	174900	76680471	1884	1884	1884	1884	0
211	20231228	174800	76680471	1884	1884	1884	1884	0
212	20231228	174700	76680471	1884	1884	1884	1884	1671
213	20231228	174600	76680471	1884	1884	1884	1884	0
214	20231228	174500	76680471	1884	1884	1884	1884	0
215	20231228	174400	76680471	1884	1884	1884	1884	0
216	20231228	174300	76680471	1884	1884	1884	1884	0
217	20231228	174200	76680471	1884	1884	1884	1884	0
218	20231228	174100	76680471	1884	1884	1884	1884	0
219	20231228	174000	76680471	1884	1884	1884	1884	0
220	20231228	173900	76680471	1884	1884	1884	1884	0
221	20231228	173800	76680471	1884	1884	1884	1884	0
222	20231228	173700	76680471	1884	1884	1884	1884	0
223	20231228	173600	76680471	1884	1884	1884	1884	0
224	20231228	173500	76680471	1884	1884	1884	1884	0
225	20231228	173400	76680471	1884	1884	1884	1884	0
226	20231228	173300	76680471	1884	1884	1884	1884	0
227	20231228	173200	76680471	1884	1884	1884	1884	0
228	20231228	173100	76680471	1884	1884	1884	1884	0
229	20231228	173000	76680471	1884	1884	1884	1884	0
230	20231228	172900	76680471	1884	1884	1884	1884	0
231	20231228	172800	76680471	1884	1884	1884	1884	0
232	20231228	172700	76680471	1884	1884	1884	1884	0
233	20231228	172600	76680471	1884	1884	1884	1884	0
234	20231228	172500	76680471	1884	1884	1884	1884	0
235	20231228	172400	76680471	1884	1884	1884	1884	0
236	20231228	172300	76680471	1884	1884	1884	1884	0
237	20231228	172200	76680471	1884	1884	1884	1884	0
238	20231228	172100	76680471	1884	1884	1884	1884	0
239	20231228	172000	76680471	1884	1884	1884	1884	0
240	20231228	171900	76680471	1884	1884	1884	1884	0
241	20231228	171800	76680471	1884	1884	1884	1884	0
242	20231228	171700	76680471	1884	1884	1884	1884	1671
243	20231228	171600	76680471	1884	1884	1884	1884	0
244	20231228	171500	76680471	1884	1884	1884	1884	0
245	20231228	171400	76680471	1884	1884	1884	1884	0
246	20231228	171300	76680471	1884	1884	1884	1884	0
247	20231228	171200	76680471	1884	1884	1884	1884	0
248	20231228	171100	76680471	1884	1884	1884	1884	0
249	20231228	171000	76680471	1884	1884	1884	1884	0
250	20231228	170900	76680471	1884	1884	1884	1884	0
251	20231228	170800	76680471	1884	1884	1884	1884	0
252	20231228	170700	76680471	1884	1884	1884	1884	0
253	20231228	170600	76680471	1884	1884	1884	1884	0
254	20231228	170500	76680471	1884	1884	1884	1884	0
255	20231228	170400	76680471	1884	1884	1884	1884	0
256	20231228	170300	76680471	1884	1884	1884	1884	0
257	20231228	170200	76680471	1884	1884	1884	1884	0
258	20231228	170100	76680471	1884	1884	1884	1884	0
259	20231228	170000	76680471	1884	1884	1884	1884	0
260	20231228	165900	76680471	1884	1884	1884	1884	0
261	20231228	165800	76680471	1884	1884	1884	1884	0
262	20231228	165700	76680471	1884	1884	1884	1884	0
263	20231228	165600	76680471	1884	1884	1884	1884	0
264	20231228	165500	76680471	1884	1884	1884	1884	0
265	20231228	165400	76680471	1884	1884	1884	1884	0
266	20231228	165300	76680471	1884	1884	1884	1884	0
267	20231228	165200	76680471	1884	1884	1884	1884	0
268	20231228	165100	76680471	1884	1884	1884	1884	0
269	20231228	165000	76680471	1884	1884	1884	1884	0
270	20231228	164900	76680471	1884	1884	1884	1884	0
271	20231228	164800	76680471	1884	1884	1884	1884	0
272	20231228	164700	76680471	1884	1884	1884	1884	1671
273	20231228	164600	76680471	1884	1884	1884	1884	0
274	20231228	164500	76680471	1884	1884	1884	1884	0
275	20231228	164400	76680471	1884	1884	1884	1884	0
276	20231228	164300	76680471	1884	1884	1884	1884	0
277	20231228	164200	76680471	1884	1884	1884	1884	0
278	20231228	164100	76680471	1884	1884	1884	1884	0
279	20231228	164000	76680471	1884	1884	1884	1884	0
280	20231228	163900	76680471	1884	1884	1884	1884	0
281	20231228	163800	76680471	1884	1884	1884	1884	0
282	20231228	163700	76680471	1884	1884	1884	1884	0
283	20231228	163600	76680471	1884	1884	1884	1884	0
284	20231228	163500	76680471	1884	1884	1884	1884	0
285	20231228	163400	76680471	1884	1884	1884	1884	0
286	20231228	163300	76680471	1884	1884	1884	1884	0
287	20231228	163200	76680471	1884	1884	1884	1884	0
288	20231228	163100	76680471	1884	1884	1884	1884	0
289	20231228	163000	76680471	1884	1884	1884	1884	0
290	20231228	162900	76680471	1884	1884	1884	1884	0
291	20231228	162800	76680471	1884	1884	1884	1884	0
292	20231228	162700	76680471	1884	1884	1884	1884	0
293	20231228	162600	76680471	1884	1884	1884	1884	0
294	20231228	162500	76680471	1884	1884	1884	1884	0
295	20231228	162400	76680471	1884	1884	1884	1884	0
296	20231228	162300	76680471	1884	1884	1884	1884	0
297	20231228	162200	76680471	1884	1884	1884	1884	0
298	20231228	162100	76680471	1884	1884	1884	1884	0
299	20231228	162000	76680471	1884	1884	1884	1884	0
300	20231228	161900	76680471	1884	1884	1884	1884	0
301	20231228	161800	76680471	1884	1884	1884	1884	0
302	20231228	161700	76680471	1884	1884	1884	1884	1671
303	20231228	161600	76680471	1884	1884	1884	1884	0
304	20231228	161500	76680471	1884	1884	1884	1884	0
305	20231228	161400	76680471	1884	1884	1884	1884	0
306	20231228	161300	76680471	1884	1884	1884	1884	0
307	20231228	161200	76680471	1884	1884	1884	1884	0
308	20231228	161100	76680471	1884	1884	1884	1884	0
309	20231228	161000	76680471	1884	1884	1884	1884	0
310	20231228	160900	76680471	1884	1884	1884	1884	0
311	20231228	160800	76680471	1884	1884	1884	1884	0
312	20231228	160700	76680471	1884	1884	1884	1884	0
313	20231228	160600	76680471	1884	1884	1884	1884	0
314	20231228	160500	76680471	1884	1884	1884	1884	0
315	20231228	160400	76680471	1884	1884	1884	1884	0
316	20231228	160300	76680471	1884	1884	1884	1884	0
317	20231228	160200	76680471	1884	1884	1884	1884	0
318	20231228	160100	76680471	1884	1884	1884	1884	0
319	20231228	160000	76680471	1884	1884	1884	1884	0
320	20231228	155900	76680471	1884	1884	1884	1884	0
321	20231228	155800	76680471	1884	1884	1884	1884	0
322	20231228	155700	76680471	1884	1884	1884	1884	0
323	20231228	155600	76680471	1884	1884	1884	1884	0
324	20231228	155500	76680471	1884	1884	1884	1884	0
325	20231228	155400	76680471	1884	1884	1884	1884	0
326	20231228	155300	76680471	1884	1884	1884	1884	0
327	20231228	155200	76680471	1884	1884	1884	1884	0
328	20231228	155100	76680471	1884	1884	1884	1884	0
329	20231228	155000	76680471	1884	1884	1884	1884	0
330	20231228	154900	76680471	1884	1884	1884	1884	0
331	20231228	154800	76680471	1884	1884	1884	1884	0
332	20231228	154700	76680471	1884	1884	1884	1884	1671
333	20231228	154600	76680471	1884	1884	1884	1884	0
334	20231228	154500	76680471	1884	1884	1884	1884	0
335	20231228	154400	76680471	1884	1884	1884	1884	0
336	20231228	154300	76680471	1884	1884	1884	1884	0
337	20231228	154200	76680471	1884	1884	1884	1884	0
338	20231228	154100	76680471	1884	1884	1884	1884	0
339	20231228	154000	76680471	1884	1884	1884	1884	0
340	20231228	153900	76680471	1884	1884	1884	1884	0
341	20231228	153800	76680471	1884	1884	1884	1884	0
342	20231228	153700	76680471	1884	1884	1884	1884	0
343	20231228	153600	76680471	1884	1884	1884	1884	0
344	20231228	153500	76680471	1884	1884	1884	1884	0
345	20231228	153400	76680471	1884	1884	1884	1884	0
346	20231228	153300	76680471	1884	1884	1884	1884	0
347	20231228	153200	76680471	1884	1884	1884	1884	0
348	20231228	153100	76680471	1884	1884	1884	1884	0
349	20231228	153000	76680471	1884	1884	1884	1884	1671
350	20231228	152900	73532307	1873	1873	1873	1873	0
351	20231228	152800	73532307	1873	1873	1873	1873	0
352	20231228	152700	73532307	1873	1873	1873	1873	0
353	20231228	152600	73532307	1873	1873	1873	1873	0
354	20231228	152500	73532307	1873	1873	1873	1873	0
355	20231228	152400	73532307	1873	1873	1873	1873	0
356	20231228	152300	73532307	1873	1873	1873	1873	0
357	20231228	152200	73532307	1873	1873	1873	1873	0
358	20231228	152100	73532307	1873	1873	1873	1873	0
359	20231228	152000	73532307	1873	1873	1873	1873	0
360	20231228	151900	73532307	1873	1873	1873	1873	85
361	20231228	151800	73373102	1869	1869	1869	1869	0
362	20231228	151700	73373102	1869	1869	1869	1869	0
363	20231228	151600	73373102	1869	1869	1869	1869	138
364	20231228	151500	73115180	1869	1870	1870	1869	297
365	20231228	151400	72559792	1871	1872	1872	1871	19
366	20231228	151300	72524242	1873	1873	1873	1873	78
367	20231228	151200	72378148	1874	1874	1874	1874	0
368	20231228	151100	72378148	1874	1874	1874	1874	0
369	20231228	151000	72378148	1874	1874	1874	1874	187
370	20231228	150900	72027710	1882	1882	1882	1882	0
371	20231228	150800	72027710	1882	1881	1882	1881	6
372	20231228	150700	72016423	1873	1873	1873	1873	0
373	20231228	150600	72016423	1873	1877	1877	1873	300
374	20231228	150500	71454038	1877	1877	1877	1877	0
375	20231228	150400	71454038	1877	1877	1877	1877	0
376	20231228	150300	71454038	1877	1877	1877	1877	0
377	20231228	150200	71454038	1877	1877	1877	1877	0
378	20231228	150100	71454038	1877	1877	1877	1877	0
379	20231228	150000	71454038	1877	1877	1877	1877	0
380	20231228	145900	71454038	1877	1877	1877	1877	1
381	20231228	145800	71452161	1878	1878	1878	1878	2
382	20231228	145700	71448405	1878	1878	1878	1878	33
383	20231228	145600	71386431	1878	1878	1878	1878	0
384	20231228	145500	71386431	1878	1878	1878	1878	0
385	20231228	145400	71386431	1878	1878	1878	1878	20
386	20231228	145300	71348871	1878	1878	1878	1878	0
387	20231228	145200	71348871	1878	1878	1878	1878	20
388	20231228	145100	71311311	1882	1882	1882	1882	0
389	20231228	145000	71311311	1882	1882	1882	1882	0
390	20231228	144900	71311311	1882	1882	1882	1882	0
391	20231228	144800	71311311	1882	1882	1882	1882	0
392	20231228	144700	71311311	1882	1882	1882	1882	1
393	20231228	144600	71309429	1882	1882	1882	1882	0
394	20231228	144500	71309429	1882	1882	1882	1882	0
395	20231228	144400	71309429	1882	1882	1882	1882	0
396	20231228	144300	71309429	1882	1882	1882	1882	0
397	20231228	144200	71309429	1882	1882	1882	1882	0
398	20231228	144100	71309429	1882	1882	1882	1875	340
399	20231228	144000	70671656	1876	1878	1882	1876	895
400	20231228	143900	68991471	1879	1879	1879	1879	111
401	20231228	143800	68782902	1879	1879	1879	1879	0
402	20231228	143700	68782902	1879	1879	1879	1879	166
403	20231228	143600	68470988	1879	1879	1879	1879	0
404	20231228	143500	68470988	1879	1881	1881	1879	352
405	20231228	143400	67809258	1882	1882	1882	1882	0
406	20231228	143300	67809258	1882	1882	1882	1882	0
407	20231228	143200	67809258	1882	1884	1884	1882	80
408	20231228	143100	67658618	1884	1884	1884	1884	1
409	20231228	143000	67656734	1884	1884	1884	1884	0
410	20231228	142900	67656734	1884	1884	1884	1884	603
411	20231228	142800	66520682	1884	1884	1884	1884	0
412	20231228	142700	66520682	1884	1884	1884	1884	0
413	20231228	142600	66520682	1884	1884	1884	1884	0
414	20231228	142500	66520682	1884	1884	1884	1884	3
415	20231228	142400	66515030	1890	1890	1890	1890	0
416	20231228	142300	66515030	1890	1882	1890	1882	2
417	20231228	142200	66511258	1892	1892	1892	1892	0
418	20231228	142100	66511258	1892	1892	1892	1892	0
419	20231228	142000	66511258	1892	1892	1892	1892	0
420	20231228	141900	66511258	1892	1892	1892	1892	1
421	20231228	141800	66509366	1890	1890	1890	1890	0
422	20231228	141700	66509366	1890	1890	1890	1890	2
423	20231228	141600	66505586	1880	1880	1880	1880	2
424	20231228	141500	66501826	1891	1891	1891	1891	123
425	20231228	141400	66269233	1890	1889	1890	1889	563
426	20231228	141300	65205171	1889	1889	1889	1889	2
427	20231228	141200	65201393	1889	1889	1889	1889	0
428	20231228	141100	65201393	1889	1886	1889	1886	400
429	20231228	141000	64445796	1886	1885	1886	1885	128
430	20231228	140900	64204416	1885	1885	1885	1885	0
431	20231228	140800	64204416	1885	1885	1885	1885	0
432	20231228	140700	64204416	1885	1885	1885	1885	310
433	20231228	140600	63620066	1885	1885	1885	1885	0
434	20231228	140500	63620066	1885	1885	1885	1885	0
435	20231228	140400	63620066	1885	1885	1885	1885	0
436	20231228	140300	63620066	1885	1885	1885	1885	1
437	20231228	140200	63618181	1885	1885	1885	1885	1
438	20231228	140100	63616296	1877	1883	1883	1877	680
439	20231228	140000	62339474	1883	1881	1883	1881	1735
440	20231228	135900	59075847	1881	1880	1881	1880	300
441	20231228	135800	58511647	1877	1878	1878	1877	600
442	20231228	135700	57385427	1879	1880	1880	1879	22
443	20231228	135600	57344088	1880	1880	1880	1880	0
444	20231228	135500	57344088	1880	1881	1881	1880	430
445	20231228	135400	56535538	1880	1880	1880	1880	251
446	20231228	135300	56063658	1881	1881	1881	1881	0
447	20231228	135200	56063658	1881	1881	1881	1881	0
448	20231228	135100	56063658	1881	1881	1881	1881	361
449	20231228	135000	55384617	1880	1880	1880	1880	0
450	20231228	134900	55384617	1880	1878	1880	1878	473
451	20231228	134800	54496211	1877	1877	1877	1877	0
452	20231228	134700	54496211	1877	1877	1877	1877	232
453	20231228	134600	54060747	1877	1877	1877	1877	0
454	20231228	134500	54060747	1877	1878	1878	1877	536
455	20231228	134400	53054375	1876	1876	1876	1876	100
456	20231228	134300	52866775	1871	1871	1871	1871	101
457	20231228	134200	52677804	1870	1868	1870	1868	739
458	20231228	134100	51297244	1868	1868	1868	1868	0
459	20231228	134000	51297244	1868	1868	1868	1868	0
460	20231228	133900	51297244	1868	1868	1868	1868	0
461	20231228	133800	51297244	1868	1868	1868	1868	78
462	20231228	133700	51151540	1868	1868	1868	1868	233
463	20231228	133600	50716296	1867	1867	1867	1867	0
464	20231228	133500	50716296	1867	1867	1867	1867	50
465	20231228	133400	50622946	1867	1867	1867	1867	50
466	20231228	133300	50529596	1867	1867	1867	1867	468
467	20231228	133200	49655840	1867	1867	1867	1867	603
468	20231228	133100	48530039	1868	1867	1868	1867	129
469	20231228	133000	48289192	1867	1867	1867	1867	0
470	20231228	132900	48289192	1867	1867	1867	1867	0
471	20231228	132800	48289192	1867	1867	1867	1867	0
472	20231228	132700	48289192	1867	1867	1867	1867	0
473	20231228	132600	48289192	1867	1867	1867	1867	418
474	20231228	132500	47508786	1867	1867	1867	1867	0
475	20231228	132400	47508786	1867	1867	1867	1867	74
476	20231228	132300	47370628	1867	1866	1867	1866	943
477	20231228	132200	45610724	1866	1866	1866	1866	1225
478	20231228	132100	43324874	1866	1866	1866	1866	494
479	20231228	132000	42403070	1866	1866	1866	1866	4
480	20231228	131900	42395606	1867	1867	1867	1867	0
481	20231228	131800	42395606	1867	1867	1867	1867	0
482	20231228	131700	42395606	1867	1867	1867	1867	0
483	20231228	131600	42395606	1867	1867	1867	1867	0
484	20231228	131500	42395606	1867	1867	1867	1867	0
485	20231228	131400	42395606	1867	1867	1867	1867	0
486	20231228	131300	42395606	1867	1867	1867	1867	0
487	20231228	131200	42395606	1867	1867	1867	1867	188
488	20231228	131100	42044610	1867	1867	1867	1867	50
489	20231228	131000	41951260	1867	1867	1867	1867	0
490	20231228	130900	41951260	1867	1867	1867	1867	5
491	20231228	130800	41941925	1866	1866	1866	1866	0
492	20231228	130700	41941925	1866	1866	1866	1866	0
493	20231228	130600	41941925	1866	1866	1866	1866	39
494	20231228	130500	41869151	1866	1865	1866	1865	102
495	20231228	130400	41678859	1861	1861	1861	1861	0
496	20231228	130300	41678859	1861	1860	1861	1860	853
497	20231228	130200	40091626	1861	1861	1861	1861	269
498	20231228	130100	39591017	1860	1860	1860	1860	86
499	20231228	130000	39431057	1860	1860	1860	1860	0
500	20231228	125900	39431057	1860	1860	1860	1860	0
501	20231228	125800	39431057	1860	1860	1860	1860	5
502	20231228	125700	39421757	1859	1860	1860	1859	11
503	20231228	125600	39401298	1860	1860	1860	1860	0
504	20231228	125500	39401298	1860	1860	1860	1860	1
505	20231228	125400	39399438	1860	1860	1860	1860	0
506	20231228	125300	39399438	1860	1860	1860	1860	0
507	20231228	125200	39399438	1860	1859	1860	1859	952
508	20231228	125100	37629628	1859	1859	1859	1859	0
509	20231228	125000	37629628	1859	1859	1859	1859	0
510	20231228	124900	37629628	1859	1859	1859	1859	156
511	20231228	124800	37339624	1859	1859	1859	1859	0
512	20231228	124700	37339624	1859	1859	1859	1859	5
513	20231228	124600	37330329	1859	1860	1860	1859	919
514	20231228	124500	35621101	1860	1860	1860	1860	749
515	20231228	124400	34227961	1860	1860	1860	1860	0
516	20231228	124300	34227961	1860	1860	1860	1860	0
517	20231228	124200	34227961	1860	1860	1860	1860	0
518	20231228	124100	34227961	1860	1860	1860	1860	0
519	20231228	124000	34227961	1860	1861	1861	1860	5
520	20231228	123900	34218660	1860	1860	1860	1860	0
521	20231228	123800	34218660	1860	1855	1860	1855	392
522	20231228	123700	33491058	1851	1850	1851	1850	1905
523	20231228	123600	29965608	1850	1850	1850	1850	5
524	20231228	123500	29956358	1850	1850	1850	1850	0
525	20231228	123400	29956358	1850	1850	1850	1850	0
526	20231228	123300	29956358	1850	1850	1850	1850	2
527	20231228	123200	29952658	1850	1850	1850	1850	0
528	20231228	123100	29952658	1850	1850	1850	1850	0
529	20231228	123000	29952658	1850	1850	1850	1850	0
530	20231228	122900	29952658	1850	1850	1850	1850	50
531	20231228	122800	29860158	1850	1850	1850	1850	0
532	20231228	122700	29860158	1850	1850	1850	1850	0
533	20231228	122600	29860158	1850	1850	1850	1850	0
534	20231228	122500	29860158	1850	1850	1850	1850	5
535	20231228	122400	29850908	1846	1846	1846	1846	100
536	20231228	122300	29666308	1846	1846	1846	1846	0
537	20231228	122200	29666308	1846	1846	1846	1846	0
538	20231228	122100	29666308	1846	1846	1846	1846	0
539	20231228	122000	29666308	1846	1846	1846	1846	194
540	20231228	121900	29308184	1846	1846	1846	1846	0
541	20231228	121800	29308184	1846	1846	1846	1846	0
542	20231228	121700	29308184	1846	1846	1846	1846	0
543	20231228	121600	29308184	1846	1846	1846	1846	0
544	20231228	121500	29308184	1846	1846	1846	1846	0
545	20231228	121400	29308184	1846	1846	1846	1846	5
546	20231228	121300	29298954	1846	1846	1846	1846	0
547	20231228	121200	29298954	1846	1846	1846	1846	0
548	20231228	121100	29298954	1846	1846	1846	1846	0
549	20231228	121000	29298954	1846	1846	1846	1846	0
550	20231228	120900	29298954	1846	1846	1846	1846	0
551	20231228	120800	29298954	1846	1846	1846	1846	58
552	20231228	120700	29191886	1846	1845	1846	1845	416
553	20231228	120600	28424050	1846	1845	1846	1845	159
554	20231228	120500	28130681	1846	1846	1846	1846	0
555	20231228	120400	28130681	1846	1846	1846	1846	0
556	20231228	120300	28130681	1846	1846	1846	1846	5
557	20231228	120200	28121451	1846	1846	1846	1846	0
558	20231228	120100	28121451	1846	1846	1846	1846	0
559	20231228	120000	28121451	1846	1846	1846	1846	18
560	20231228	115900	28088223	1846	1846	1846	1846	0
561	20231228	115800	28088223	1846	1846	1846	1846	0
562	20231228	115700	28088223	1846	1846	1846	1846	350
563	20231228	115600	27442123	1846	1846	1846	1846	0
564	20231228	115500	27442123	1846	1846	1846	1846	0
565	20231228	115400	27442123	1846	1846	1846	1846	0
566	20231228	115300	27442123	1846	1846	1846	1846	68
567	20231228	115200	27316595	1846	1846	1846	1846	5
568	20231228	115100	27307365	1842	1842	1842	1842	0
569	20231228	115000	27307365	1842	1842	1842	1842	0
570	20231228	114900	27307365	1842	1842	1842	1842	0
571	20231228	114800	27307365	1842	1842	1842	1842	30
572	20231228	114700	27252105	1846	1846	1846	1846	0
573	20231228	114600	27252105	1846	1846	1846	1846	68
574	20231228	114500	27126577	1842	1842	1842	1842	0
575	20231228	114400	27126577	1842	1842	1842	1842	0
576	20231228	114300	27126577	1842	1842	1842	1842	0
577	20231228	114200	27126577	1842	1842	1842	1842	0
578	20231228	114100	27126577	1842	1842	1842	1842	0
579	20231228	114000	27126577	1842	1842	1842	1842	0
580	20231228	113900	27126577	1842	1842	1842	1842	0
581	20231228	113800	27126577	1842	1842	1842	1842	0
582	20231228	113700	27126577	1842	1842	1842	1842	0
583	20231228	113600	27126577	1842	1842	1842	1842	0
584	20231228	113500	27126577	1842	1842	1842	1842	832
585	20231228	113400	25594033	1840	1840	1840	1840	0
586	20231228	113300	25594033	1840	1840	1840	1840	0
587	20231228	113200	25594033	1840	1840	1840	1840	0
588	20231228	113100	25594033	1840	1840	1840	1840	0
589	20231228	113000	25594033	1840	1840	1840	1840	0
590	20231228	112900	25594033	1840	1840	1840	1840	0
591	20231228	112800	25594033	1840	1840	1840	1840	0
592	20231228	112700	25594033	1840	1840	1840	1840	0
593	20231228	112600	25594033	1840	1840	1840	1840	0
594	20231228	112500	25594033	1840	1840	1840	1840	0
595	20231228	112400	25594033	1840	1840	1840	1840	0
596	20231228	112300	25594033	1840	1840	1840	1840	0
597	20231228	112200	25594033	1840	1840	1840	1840	0
598	20231228	112100	25594033	1840	1840	1840	1840	0
599	20231228	112000	25594033	1840	1840	1840	1840	0
600	20231228	111900	25594033	1840	1840	1840	1840	0
601	20231228	111800	25594033	1840	1840	1840	1840	299
602	20231228	111700	25043873	1840	1840	1840	1840	0
603	20231228	111600	25043873	1840	1840	1840	1840	0
604	20231228	111500	25043873	1840	1842	1842	1840	273
605	20231228	111400	24541551	1842	1842	1842	1842	0
606	20231228	111300	24541551	1842	1842	1842	1842	0
607	20231228	111200	24541551	1842	1842	1842	1842	700
608	20231228	111100	23252151	1845	1845	1845	1845	0
609	20231228	111000	23252151	1845	1845	1845	1845	0
610	20231228	110900	23252151	1845	1845	1845	1845	540
611	20231228	110800	22255851	1845	1845	1845	1845	13
612	20231228	110700	22231866	1840	1840	1840	1840	0
613	20231228	110600	22231866	1840	1840	1840	1840	0
614	20231228	110500	22231866	1840	1840	1840	1840	130
615	20231228	110400	21992666	1845	1845	1845	1845	0
616	20231228	110300	21992666	1845	1845	1845	1845	0
617	20231228	110200	21992666	1845	1845	1845	1845	0
618	20231228	110100	21992666	1845	1845	1845	1845	0
619	20231228	110000	21992666	1845	1845	1845	1845	1
620	20231228	105900	21990821	1839	1839	1839	1839	0
621	20231228	105800	21990821	1839	1839	1839	1839	0
622	20231228	105700	21990821	1839	1839	1839	1839	0
623	20231228	105600	21990821	1839	1839	1839	1839	0
624	20231228	105500	21990821	1839	1839	1839	1839	0
625	20231228	105400	21990821	1839	1839	1839	1839	0
626	20231228	105300	21990821	1839	1839	1839	1839	0
627	20231228	105200	21990821	1839	1843	1843	1839	97
628	20231228	105100	21812330	1845	1845	1845	1845	0
629	20231228	105000	21812330	1845	1845	1845	1845	65
630	20231228	104900	21692405	1839	1839	1839	1839	2
631	20231228	104800	21688727	1839	1839	1839	1839	4
632	20231228	104700	21681371	1845	1845	1845	1845	0
633	20231228	104600	21681371	1845	1845	1845	1845	0
634	20231228	104500	21681371	1845	1845	1845	1845	0
635	20231228	104400	21681371	1845	1845	1845	1845	1
636	20231228	104300	21679526	1845	1845	1845	1845	0
637	20231228	104200	21679526	1845	1845	1845	1845	1
638	20231228	104100	21677681	1837	1837	1837	1837	0
639	20231228	104000	21677681	1837	1837	1837	1837	0
640	20231228	103900	21677681	1837	1837	1837	1837	0
641	20231228	103800	21677681	1837	1837	1837	1837	0
642	20231228	103700	21677681	1837	1837	1837	1837	0
643	20231228	103600	21677681	1837	1837	1837	1837	0
644	20231228	103500	21677681	1837	1837	1837	1837	0
645	20231228	103400	21677681	1837	1838	1838	1837	158
646	20231228	103300	21387360	1845	1845	1845	1845	0
647	20231228	103200	21387360	1845	1845	1845	1845	0
648	20231228	103100	21387360	1845	1845	1845	1845	0
649	20231228	103000	21387360	1845	1845	1845	1845	0
650	20231228	102900	21387360	1845	1838	1845	1838	1400
651	20231228	102800	18814153	1838	1838	1838	1838	0
652	20231228	102700	18814153	1838	1838	1838	1838	0
653	20231228	102600	18814153	1838	1838	1838	1838	0
654	20231228	102500	18814153	1838	1838	1838	1838	8
655	20231228	102400	18799449	1838	1838	1838	1838	0
656	20231228	102300	18799449	1838	1838	1838	1838	5
657	20231228	102200	18790259	1838	1838	1838	1838	32
658	20231228	102100	18731443	1838	1838	1838	1838	0
659	20231228	102000	18731443	1838	1839	1839	1838	593
660	20231228	101900	17641358	1838	1838	1838	1838	0
661	20231228	101800	17641358	1838	1838	1838	1838	0
662	20231228	101700	17641358	1838	1838	1838	1838	0
663	20231228	101600	17641358	1838	1838	1838	1838	0
664	20231228	101500	17641358	1838	1838	1838	1838	0
665	20231228	101400	17641358	1838	1838	1838	1838	0
666	20231228	101300	17641358	1838	1838	1838	1838	0
667	20231228	101200	17641358	1838	1838	1838	1838	0
668	20231228	101100	17641358	1838	1838	1838	1838	0
669	20231228	101000	17641358	1838	1838	1838	1838	0
670	20231228	100900	17641358	1838	1838	1838	1838	87
671	20231228	100800	17481452	1838	1839	1839	1838	263
672	20231228	100700	16998046	1838	1840	1840	1838	121
673	20231228	100600	16775454	1838	1838	1838	1838	0
674	20231228	100500	16775454	1838	1838	1838	1838	0
675	20231228	100400	16775454	1838	1838	1838	1838	60
676	20231228	100300	16665174	1838	1838	1838	1838	0
677	20231228	100200	16665174	1838	1838	1838	1838	0
678	20231228	100100	16665174	1838	1838	1838	1838	0
679	20231228	100000	16665174	1838	1838	1838	1838	10
680	20231228	095900	16646794	1838	1834	1838	1833	40
681	20231228	095800	16573462	1833	1832	1833	1832	10
682	20231228	095700	16555137	1831	1831	1831	1831	1
683	20231228	095600	16553306	1830	1833	1838	1830	84
684	20231228	095500	16399100	1838	1838	1838	1838	0
685	20231228	095400	16399100	1838	1838	1838	1838	0
686	20231228	095300	16399100	1838	1838	1838	1838	0
687	20231228	095200	16399100	1838	1838	1838	1838	0
688	20231228	095100	16399100	1838	1838	1838	1838	0
689	20231228	095000	16399100	1838	1838	1838	1838	0
690	20231228	094900	16399100	1838	1838	1838	1838	5
691	20231228	094800	16389910	1841	1841	1841	1841	0
692	20231228	094700	16389910	1841	1839	1841	1829	1885
693	20231228	094600	12927055	1843	1843	1843	1843	0
694	20231228	094500	12927055	1843	1843	1843	1843	0
695	20231228	094400	12927055	1843	1843	1843	1843	1
696	20231228	094300	12925212	1843	1844	1845	1839	192
697	20231228	094200	12571400	1841	1848	1848	1841	101
698	20231228	094100	12385452	1848	1848	1848	1848	0
699	20231228	094000	12385452	1848	1848	1848	1848	47
700	20231228	093900	12298596	1850	1850	1850	1850	0
701	20231228	093800	12298596	1850	1850	1850	1841	273
702	20231228	093700	11793627	1850	1850	1850	1850	16
703	20231228	093600	11764027	1850	1850	1850	1850	0
704	20231228	093500	11764027	1850	1850	1850	1850	0
705	20231228	093400	11764027	1850	1850	1850	1850	0
706	20231228	093300	11764027	1850	1850	1850	1850	0
707	20231228	093200	11764027	1850	1850	1850	1850	1
708	20231228	093100	11762177	1850	1850	1850	1850	0
709	20231228	093000	11762177	1850	1850	1850	1850	1
710	20231228	092900	11760327	1838	1838	1838	1838	0
711	20231228	092800	11760327	1838	1838	1838	1838	0
712	20231228	092700	11760327	1838	1838	1838	1838	0
713	20231228	092600	11760327	1838	1838	1838	1838	0
714	20231228	092500	11760327	1838	1841	1841	1838	20
715	20231228	092400	11723537	1841	1843	1850	1841	338
716	20231228	092300	11099412	1843	1844	1844	1843	145
717	20231228	092200	10832033	1844	1844	1844	1844	102
718	20231228	092100	10643945	1844	1844	1844	1844	0
719	20231228	092000	10643945	1844	1845	1845	1844	100
720	20231228	091900	10459537	1844	1844	1844	1844	0
721	20231228	091800	10459537	1844	1844	1844	1844	0
722	20231228	091700	10459537	1844	1844	1844	1844	0
723	20231228	091600	10459537	1844	1844	1844	1844	348
724	20231228	091500	9817825	1851	1845	1851	1845	2077
725	20231228	091400	5984367	1844	1844	1844	1844	10
726	20231228	091300	5965927	1845	1844	1845	1844	391
727	20231228	091200	5244607	1844	1844	1844	1844	0
728	20231228	091100	5244607	1844	1844	1844	1844	0
729	20231228	091000	5244607	1844	1844	1844	1844	10
730	20231228	090900	5226167	1844	1844	1844	1844	11
731	20231228	090800	5205883	1846	1846	1846	1846	0
732	20231228	090700	5205883	1846	1846	1846	1846	0
733	20231228	090600	5205883	1846	1841	1846	1841	155
734	20231228	090500	4920493	1841	1841	1841	1841	0
735	20231228	090400	4920493	1841	1840	1841	1840	786
736	20231228	090300	3473967	1841	1841	1841	1841	0
737	20231228	090200	3473967	1841	1841	1841	1841	0
738	20231228	090100	3473967	1841	1841	1841	1841	708
739	20231228	090000	2170539	1841	1841	1841	1841	1179