KissMeData/010580/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185500	124035249	1822	1822	1822	1822	2129
3	20231228	185400	124035249	1822	1822	1822	1822	0
4	20231228	185300	124035249	1822	1822	1822	1822	0
5	20231228	185200	124035249	1822	1822	1822	1822	0
6	20231228	185100	124035249	1822	1822	1822	1822	0
7	20231228	185000	124035249	1822	1822	1822	1822	0
8	20231228	184900	124035249	1822	1822	1822	1822	0
9	20231228	184800	124035249	1822	1822	1822	1822	0
10	20231228	184700	124035249	1822	1822	1822	1822	0
11	20231228	184600	124035249	1822	1822	1822	1822	0
12	20231228	184500	124035249	1822	1822	1822	1822	0
13	20231228	184400	124035249	1822	1822	1822	1822	0
14	20231228	184300	124035249	1822	1822	1822	1822	0
15	20231228	184200	124035249	1822	1822	1822	1822	0
16	20231228	184100	124035249	1822	1822	1822	1822	0
17	20231228	184000	124035249	1822	1822	1822	1822	0
18	20231228	183900	124035249	1822	1822	1822	1822	0
19	20231228	183800	124035249	1822	1822	1822	1822	0
20	20231228	183700	124035249	1822	1822	1822	1822	0
21	20231228	183600	124035249	1822	1822	1822	1822	0
22	20231228	183500	124035249	1822	1822	1822	1822	0
23	20231228	183400	124035249	1822	1822	1822	1822	0
24	20231228	183300	124035249	1822	1822	1822	1822	0
25	20231228	183200	124035249	1822	1822	1822	1822	0
26	20231228	183100	124035249	1822	1822	1822	1822	0
27	20231228	183000	124035249	1822	1822	1822	1822	0
28	20231228	182900	124035249	1822	1822	1822	1822	0
29	20231228	182800	124035249	1822	1822	1822	1822	0
30	20231228	182700	124035249	1822	1822	1822	1822	0
31	20231228	182600	124035249	1822	1822	1822	1822	0
32	20231228	182500	124035249	1822	1822	1822	1822	2129
33	20231228	182400	124035249	1822	1822	1822	1822	0
34	20231228	182300	124035249	1822	1822	1822	1822	0
35	20231228	182200	124035249	1822	1822	1822	1822	0
36	20231228	182100	124035249	1822	1822	1822	1822	0
37	20231228	182000	124035249	1822	1822	1822	1822	0
38	20231228	181900	124035249	1822	1822	1822	1822	0
39	20231228	181800	124035249	1822	1822	1822	1822	0
40	20231228	181700	124035249	1822	1822	1822	1822	0
41	20231228	181600	124035249	1822	1822	1822	1822	0
42	20231228	181500	124035249	1822	1822	1822	1822	0
43	20231228	181400	124035249	1822	1822	1822	1822	0
44	20231228	181300	124035249	1822	1822	1822	1822	0
45	20231228	181200	124035249	1822	1822	1822	1822	0
46	20231228	181100	124035249	1822	1822	1822	1822	0
47	20231228	181000	124035249	1822	1822	1822	1822	0
48	20231228	180900	124035249	1822	1822	1822	1822	0
49	20231228	180800	124035249	1822	1822	1822	1822	0
50	20231228	180700	124035249	1822	1822	1822	1822	0
51	20231228	180600	124035249	1822	1822	1822	1822	0
52	20231228	180500	124035249	1822	1822	1822	1822	0
53	20231228	180400	124035249	1822	1822	1822	1822	0
54	20231228	180300	124035249	1822	1822	1822	1822	0
55	20231228	180200	124035249	1822	1822	1822	1822	0
56	20231228	180100	124035249	1822	1822	1822	1822	0
57	20231228	180000	124035249	1822	1822	1822	1822	0
58	20231228	175900	124035249	1822	1822	1822	1822	0
59	20231228	175800	124035249	1822	1822	1822	1822	0
60	20231228	175700	124035249	1822	1822	1822	1822	0
61	20231228	175600	124035249	1822	1822	1822	1822	0
62	20231228	175500	124035249	1822	1822	1822	1822	2129
63	20231228	175400	124035249	1822	1822	1822	1822	0
64	20231228	175300	124035249	1822	1822	1822	1822	0
65	20231228	175200	124035249	1822	1822	1822	1822	0
66	20231228	175100	124035249	1822	1822	1822	1822	0
67	20231228	175000	124035249	1822	1822	1822	1822	0
68	20231228	174900	124035249	1822	1822	1822	1822	0
69	20231228	174800	124035249	1822	1822	1822	1822	0
70	20231228	174700	124035249	1822	1822	1822	1822	0
71	20231228	174600	124035249	1822	1822	1822	1822	0
72	20231228	174500	124035249	1822	1822	1822	1822	0
73	20231228	174400	124035249	1822	1822	1822	1822	0
74	20231228	174300	124035249	1822	1822	1822	1822	0
75	20231228	174200	124035249	1822	1822	1822	1822	0
76	20231228	174100	124035249	1822	1822	1822	1822	0
77	20231228	174000	124035249	1822	1822	1822	1822	0
78	20231228	173900	124035249	1822	1822	1822	1822	0
79	20231228	173800	124035249	1822	1822	1822	1822	0
80	20231228	173700	124035249	1822	1822	1822	1822	0
81	20231228	173600	124035249	1822	1822	1822	1822	0
82	20231228	173500	124035249	1822	1822	1822	1822	0
83	20231228	173400	124035249	1822	1822	1822	1822	0
84	20231228	173300	124035249	1822	1822	1822	1822	0
85	20231228	173200	124035249	1822	1822	1822	1822	0
86	20231228	173100	124035249	1822	1822	1822	1822	0
87	20231228	173000	124035249	1822	1822	1822	1822	0
88	20231228	172900	124035249	1822	1822	1822	1822	0
89	20231228	172800	124035249	1822	1822	1822	1822	0
90	20231228	172700	124035249	1822	1822	1822	1822	0
91	20231228	172600	124035249	1822	1822	1822	1822	0
92	20231228	172500	124035249	1822	1822	1822	1822	2129
93	20231228	172400	124035249	1822	1822	1822	1822	0
94	20231228	172300	124035249	1822	1822	1822	1822	0
95	20231228	172200	124035249	1822	1822	1822	1822	0
96	20231228	172100	124035249	1822	1822	1822	1822	0
97	20231228	172000	124035249	1822	1822	1822	1822	0
98	20231228	171900	124035249	1822	1822	1822	1822	0
99	20231228	171800	124035249	1822	1822	1822	1822	0
100	20231228	171700	124035249	1822	1822	1822	1822	0
101	20231228	171600	124035249	1822	1822	1822	1822	0
102	20231228	171500	124035249	1822	1822	1822	1822	0
103	20231228	171400	124035249	1822	1822	1822	1822	0
104	20231228	171300	124035249	1822	1822	1822	1822	0
105	20231228	171200	124035249	1822	1822	1822	1822	0
106	20231228	171100	124035249	1822	1822	1822	1822	0
107	20231228	171000	124035249	1822	1822	1822	1822	0
108	20231228	170900	124035249	1822	1822	1822	1822	0
109	20231228	170800	124035249	1822	1822	1822	1822	0
110	20231228	170700	124035249	1822	1822	1822	1822	0
111	20231228	170600	124035249	1822	1822	1822	1822	0
112	20231228	170500	124035249	1822	1822	1822	1822	0
113	20231228	170400	124035249	1822	1822	1822	1822	0
114	20231228	170300	124035249	1822	1822	1822	1822	0
115	20231228	170200	124035249	1822	1822	1822	1822	0
116	20231228	170100	124035249	1822	1822	1822	1822	0
117	20231228	170000	124035249	1822	1822	1822	1822	0
118	20231228	165900	124035249	1822	1822	1822	1822	0
119	20231228	165800	124035249	1822	1822	1822	1822	0
120	20231228	165700	124035249	1822	1822	1822	1822	0
121	20231228	165600	124035249	1822	1822	1822	1822	0
122	20231228	165500	124035249	1822	1822	1822	1822	2129
123	20231228	165400	124035249	1822	1822	1822	1822	0
124	20231228	165300	124035249	1822	1822	1822	1822	0
125	20231228	165200	124035249	1822	1822	1822	1822	0
126	20231228	165100	124035249	1822	1822	1822	1822	0
127	20231228	165000	124035249	1822	1822	1822	1822	0
128	20231228	164900	124035249	1822	1822	1822	1822	0
129	20231228	164800	124035249	1822	1822	1822	1822	0
130	20231228	164700	124035249	1822	1822	1822	1822	0
131	20231228	164600	124035249	1822	1822	1822	1822	0
132	20231228	164500	124035249	1822	1822	1822	1822	0
133	20231228	164400	124035249	1822	1822	1822	1822	0
134	20231228	164300	124035249	1822	1822	1822	1822	0
135	20231228	164200	124035249	1822	1822	1822	1822	0
136	20231228	164100	124035249	1822	1822	1822	1822	0
137	20231228	164000	124035249	1822	1822	1822	1822	0
138	20231228	163900	124035249	1822	1822	1822	1822	0
139	20231228	163800	124035249	1822	1822	1822	1822	0
140	20231228	163700	124035249	1822	1822	1822	1822	0
141	20231228	163600	124035249	1822	1822	1822	1822	0
142	20231228	163500	124035249	1822	1822	1822	1822	0
143	20231228	163400	124035249	1822	1822	1822	1822	0
144	20231228	163300	124035249	1822	1822	1822	1822	0
145	20231228	163200	124035249	1822	1822	1822	1822	0
146	20231228	163100	124035249	1822	1822	1822	1822	0
147	20231228	163000	124035249	1822	1822	1822	1822	0
148	20231228	162900	124035249	1822	1822	1822	1822	0
149	20231228	162800	124035249	1822	1822	1822	1822	0
150	20231228	162700	124035249	1822	1822	1822	1822	0
151	20231228	162600	124035249	1822	1822	1822	1822	0
152	20231228	162500	124035249	1822	1822	1822	1822	2129
153	20231228	162400	124035249	1822	1822	1822	1822	0
154	20231228	162300	124035249	1822	1822	1822	1822	0
155	20231228	162200	124035249	1822	1822	1822	1822	0
156	20231228	162100	124035249	1822	1822	1822	1822	0
157	20231228	162000	124035249	1822	1822	1822	1822	0
158	20231228	161900	124035249	1822	1822	1822	1822	0
159	20231228	161800	124035249	1822	1822	1822	1822	0
160	20231228	161700	124035249	1822	1822	1822	1822	0
161	20231228	161600	124035249	1822	1822	1822	1822	0
162	20231228	161500	124035249	1822	1822	1822	1822	0
163	20231228	161400	124035249	1822	1822	1822	1822	0
164	20231228	161300	124035249	1822	1822	1822	1822	0
165	20231228	161200	124035249	1822	1822	1822	1822	0
166	20231228	161100	124035249	1822	1822	1822	1822	0
167	20231228	161000	124035249	1822	1822	1822	1822	0
168	20231228	160900	124035249	1822	1822	1822	1822	0
169	20231228	160800	124035249	1822	1822	1822	1822	0
170	20231228	160700	124035249	1822	1822	1822	1822	0
171	20231228	160600	124035249	1822	1822	1822	1822	0
172	20231228	160500	124035249	1822	1822	1822	1822	0
173	20231228	160400	124035249	1822	1822	1822	1822	0
174	20231228	160300	124035249	1822	1822	1822	1822	0
175	20231228	160200	124035249	1822	1822	1822	1822	0
176	20231228	160100	124035249	1822	1822	1822	1822	0
177	20231228	160000	124035249	1822	1822	1822	1822	0
178	20231228	155900	124035249	1822	1822	1822	1822	0
179	20231228	155800	124035249	1822	1822	1822	1822	0
180	20231228	155700	124035249	1822	1822	1822	1822	0
181	20231228	155600	124035249	1822	1822	1822	1822	0
182	20231228	155500	124035249	1822	1822	1822	1822	2129
183	20231228	155400	124035249	1822	1822	1822	1822	0
184	20231228	155300	124035249	1822	1822	1822	1822	0
185	20231228	155200	124035249	1822	1822	1822	1822	0
186	20231228	155100	124035249	1822	1822	1822	1822	0
187	20231228	155000	124035249	1822	1822	1822	1822	0
188	20231228	154900	124035249	1822	1822	1822	1822	0
189	20231228	154800	124035249	1822	1822	1822	1822	0
190	20231228	154700	124035249	1822	1822	1822	1822	0
191	20231228	154600	124035249	1822	1822	1822	1822	0
192	20231228	154500	124035249	1822	1822	1822	1822	0
193	20231228	154400	124035249	1822	1822	1822	1822	0
194	20231228	154300	124035249	1822	1822	1822	1822	0
195	20231228	154200	124035249	1822	1822	1822	1822	0
196	20231228	154100	124035249	1822	1822	1822	1822	0
197	20231228	154000	124035249	1822	1822	1822	1822	0
198	20231228	153900	124035249	1822	1822	1822	1822	0
199	20231228	153800	124035249	1822	1822	1822	1822	0
200	20231228	153700	124035249	1822	1822	1822	1822	0
201	20231228	153600	124035249	1822	1822	1822	1822	0
202	20231228	153500	124035249	1822	1822	1822	1822	0
203	20231228	153400	124035249	1822	1822	1822	1822	0
204	20231228	153300	124035249	1822	1822	1822	1822	0
205	20231228	153200	124035249	1822	1822	1822	1822	0
206	20231228	153100	124035249	1822	1822	1822	1822	0
207	20231228	153000	124035249	1822	1822	1822	1822	2129
208	20231228	152900	120156211	1806	1806	1806	1806	0
209	20231228	152800	120156211	1806	1806	1806	1806	0
210	20231228	152700	120156211	1806	1806	1806	1806	0
211	20231228	152600	120156211	1806	1806	1806	1806	0
212	20231228	152500	120156211	1806	1806	1806	1806	0
213	20231228	152400	120156211	1806	1806	1806	1806	0
214	20231228	152300	120156211	1806	1806	1806	1806	0
215	20231228	152200	120156211	1806	1806	1806	1806	0
216	20231228	152100	120156211	1806	1806	1806	1806	0
217	20231228	152000	120156211	1806	1806	1806	1806	0
218	20231228	151900	120156211	1806	1813	1828	1805	2877
219	20231228	151800	114920419	1813	1812	1813	1812	24
220	20231228	151700	114876930	1823	1823	1823	1823	0
221	20231228	151600	114876930	1823	1817	1824	1809	5042
222	20231228	151500	105731328	1817	1824	1824	1817	22
223	20231228	151400	105691242	1824	1824	1824	1824	3
224	20231228	151300	105685770	1817	1817	1824	1817	19
225	20231228	151200	105651167	1824	1817	1824	1817	13
226	20231228	151100	105627490	1823	1817	1823	1817	16
227	20231228	151000	105598358	1823	1823	1823	1823	8
228	20231228	150900	105583774	1824	1824	1824	1817	18
229	20231228	150800	105550984	1824	1823	1824	1816	20
230	20231228	150700	105514544	1824	1824	1824	1824	3
231	20231228	150600	105509072	1815	1824	1824	1815	27
232	20231228	150500	105459898	1823	1815	1823	1815	43
233	20231228	150400	105381829	1824	1824	1824	1824	16
234	20231228	150300	105352645	1815	1824	1824	1815	7
235	20231228	150200	105339913	1823	1824	1824	1815	23
236	20231228	150100	105298040	1824	1824	1824	1815	18
237	20231228	150000	105265253	1824	1822	1824	1814	525
238	20231228	145900	104312807	1823	1824	1824	1823	6009
239	20231228	145800	93358390	1823	1823	1824	1815	16
240	20231228	145700	93329276	1823	1823	1823	1815	17
241	20231228	145600	93298325	1823	1823	1823	1822	13
242	20231228	145500	93274629	1823	1823	1823	1813	99
243	20231228	145400	93094987	1823	1824	1824	1814	23
244	20231228	145300	93053128	1824	1824	1824	1824	8
245	20231228	145200	93038536	1814	1823	1824	1814	15
246	20231228	145100	93011242	1824	1824	1824	1816	19
247	20231228	145000	92976632	1824	1815	1824	1815	21
248	20231228	144900	92938415	1823	1823	1824	1823	16
249	20231228	144800	92909244	1814	1823	1823	1814	10
250	20231228	144700	92891068	1823	1811	1823	1811	21
251	20231228	144600	92852848	1823	1817	1823	1817	24
252	20231228	144500	92809147	1823	1824	1824	1823	17
253	20231228	144400	92778151	1817	1823	1823	1817	9
254	20231228	144300	92761780	1823	1810	1823	1810	1456
255	20231228	144200	90119227	1810	1815	1815	1810	46
256	20231228	144100	90035907	1814	1815	1815	1810	14
257	20231228	144000	90010535	1815	1814	1815	1814	17
258	20231228	143900	89979686	1815	1815	1815	1814	10
259	20231228	143800	89961537	1810	1815	1815	1810	13
260	20231228	143700	89937965	1815	1815	1815	1810	18
261	20231228	143600	89905330	1815	1815	1815	1810	20
262	20231228	143500	89869070	1815	1815	1815	1815	13
263	20231228	143400	89845475	1815	1816	1816	1810	63
264	20231228	143300	89731100	1816	1816	1816	1810	19
265	20231228	143200	89696641	1816	1810	1816	1810	13
266	20231228	143100	89673063	1816	1816	1816	1816	11
267	20231228	143000	89653087	1816	1816	1816	1810	21
268	20231228	142900	89614984	1816	1810	1816	1810	9
269	20231228	142800	89598676	1816	1816	1816	1816	17
270	20231228	142700	89567804	1809	1816	1816	1809	14
271	20231228	142600	89542443	1816	1816	1816	1809	20
272	20231228	142500	89506158	1816	1809	1816	1809	495
273	20231228	142400	88610267	1810	1810	1810	1810	14
274	20231228	142300	88584927	1809	1811	1811	1809	103
275	20231228	142200	88398420	1811	1812	1812	1809	562
276	20231228	142100	87381234	1812	1813	1813	1811	15
277	20231228	142000	87354056	1809	1813	1813	1809	15
278	20231228	141900	87326885	1812	1813	1813	1809	18
279	20231228	141800	87294282	1813	1813	1813	1813	10
280	20231228	141700	87276152	1813	1811	1813	1807	24
281	20231228	141600	87232688	1812	1813	1813	1807	156
282	20231228	141500	86950037	1813	1814	1814	1805	14
283	20231228	141400	86924698	1814	1814	1814	1814	10
284	20231228	141300	86906558	1816	1822	1822	1816	1841
285	20231228	141200	83562921	1822	1822	1822	1817	20
286	20231228	141100	83526519	1822	1822	1822	1817	19
287	20231228	141000	83491926	1821	1822	1822	1821	6
288	20231228	140900	83480997	1822	1822	1822	1817	19
289	20231228	140800	83446404	1822	1822	1822	1814	12
290	20231228	140700	83424596	1821	1822	1822	1821	15
291	20231228	140600	83397269	1816	1817	1822	1816	23
292	20231228	140500	83355486	1816	1817	1817	1814	24
293	20231228	140400	83311896	1816	1822	1822	1816	111
294	20231228	140300	83110162	1822	1822	1822	1822	9
295	20231228	140200	83093764	1822	1822	1823	1817	1809
296	20231228	140100	79796007	1823	1823	1823	1817	13
297	20231228	140000	79772338	1823	1817	1823	1817	18
298	20231228	135900	79739560	1823	1818	1824	1817	16
299	20231228	135800	79710444	1824	1824	1824	1817	222
300	20231228	135700	79306687	1824	1824	1824	1819	23
301	20231228	135600	79264765	1824	1819	1824	1819	10
302	20231228	135500	79246560	1824	1824	1824	1824	11
303	20231228	135400	79226496	1824	1824	1824	1816	35
304	20231228	135300	79162864	1824	1824	1824	1815	14
305	20231228	135200	79137337	1825	1825	1825	1815	19
306	20231228	135100	79102702	1825	1825	1825	1816	12
307	20231228	135000	79080865	1826	1814	1827	1814	71
308	20231228	134900	78951232	1827	1823	1827	1823	7
309	20231228	134800	78938451	1823	1824	1827	1823	48
310	20231228	134700	78850895	1824	1826	1828	1812	112
311	20231228	134600	78646286	1826	1812	1827	1812	327
312	20231228	134500	78049078	1826	1826	1826	1823	210
313	20231228	134400	77665846	1826	1826	1826	1811	11
314	20231228	134300	77645835	1826	1813	1827	1801	1267
315	20231228	134200	75339727	1823	1824	1824	1823	8
316	20231228	134100	75325138	1813	1824	1824	1813	16
317	20231228	134000	75296009	1824	1826	1826	1813	13
318	20231228	133900	75272346	1826	1809	1826	1809	18
319	20231228	133800	75239583	1827	1827	1827	1827	17
320	20231228	133700	75208524	1828	1822	1828	1807	1009
321	20231228	133600	73367040	1823	1823	1823	1807	318
322	20231228	133500	72792206	1823	1814	1824	1814	2009
323	20231228	133400	69142691	1806	1814	1814	1806	18
324	20231228	133300	69110087	1814	1809	1815	1805	2016
325	20231228	133200	65458440	1809	1809	1809	1809	8
326	20231228	133100	65443968	1809	1805	1809	1803	1119
327	20231228	133000	63424247	1803	1805	1805	1803	15
328	20231228	132900	63397189	1805	1805	1805	1803	75
329	20231228	132800	63261832	1805	1805	1805	1805	6
330	20231228	132700	63251002	1805	1805	1805	1803	21
331	20231228	132600	63213105	1800	1805	1805	1800	19
332	20231228	132500	63178860	1805	1800	1805	1800	14
333	20231228	132400	63153620	1805	1805	1805	1804	13
334	20231228	132300	63130158	1805	1805	1805	1800	13
335	20231228	132200	63106713	1805	1805	1805	1800	18
336	20231228	132100	63074258	1804	1805	1805	1804	12
337	20231228	132000	63052602	1805	1805	1805	1800	16
338	20231228	131900	63023747	1805	1805	1805	1800	24
339	20231228	131800	62980455	1805	1805	1805	1802	11
340	20231228	131700	62960621	1805	1801	1805	1801	589
341	20231228	131600	61898141	1802	1803	1803	1802	1808
342	20231228	131500	58638456	1802	1803	1803	1801	14
343	20231228	131400	58613228	1803	1800	1803	1800	12
344	20231228	131300	58591616	1800	1799	1800	1799	34
345	20231228	131200	58530439	1799	1801	1801	1793	409
346	20231228	131100	57794289	1802	1802	1803	1802	64
347	20231228	131000	57678958	1803	1803	1803	1802	19
348	20231228	130900	57644704	1802	1803	1803	1802	14
349	20231228	130800	57619468	1802	1803	1803	1802	34
350	20231228	130700	57558185	1803	1802	1803	1802	921
351	20231228	130600	55898540	1802	1802	1802	1800	12
352	20231228	130500	55876927	1800	1802	1802	1800	19
353	20231228	130400	55842703	1800	1800	1800	1793	117
354	20231228	130300	55632145	1792	1799	1800	1792	1099
355	20231228	130200	53662271	1799	1800	1800	1795	98
356	20231228	130100	53485897	1800	1801	1802	1800	23
357	20231228	130000	53444476	1801	1802	1802	1800	232
358	20231228	125900	53026848	1802	1802	1802	1802	0
359	20231228	125800	53026848	1802	1802	1802	1802	0
360	20231228	125700	53026848	1802	1802	1802	1802	0
361	20231228	125600	53026848	1802	1802	1802	1802	1
362	20231228	125500	53025046	1801	1801	1801	1801	0
363	20231228	125400	53025046	1801	1801	1801	1801	13
364	20231228	125300	53001633	1802	1802	1802	1802	0
365	20231228	125200	53001633	1802	1802	1802	1802	120
366	20231228	125100	52785393	1800	1800	1800	1800	50
367	20231228	125000	52695393	1800	1799	1800	1799	140
368	20231228	124900	52443433	1800	1799	1800	1799	500
369	20231228	124800	51543467	1800	1800	1800	1800	501
370	20231228	124700	50641667	1800	1800	1800	1800	1
371	20231228	124600	50639867	1800	1800	1800	1800	0
372	20231228	124500	50639867	1800	1800	1800	1800	0
373	20231228	124400	50639867	1800	1800	1800	1800	0
374	20231228	124300	50639867	1800	1797	1800	1797	14
375	20231228	124200	50614688	1797	1797	1797	1797	0
376	20231228	124100	50614688	1797	1797	1797	1797	10
377	20231228	124000	50596718	1798	1798	1798	1798	421
378	20231228	123900	49839760	1798	1798	1798	1798	0
379	20231228	123800	49839760	1798	1798	1798	1798	0
380	20231228	123700	49839760	1798	1798	1798	1798	164
381	20231228	123600	49544888	1798	1798	1798	1798	1
382	20231228	123500	49543090	1799	1799	1799	1799	7
383	20231228	123400	49530497	1798	1798	1798	1798	0
384	20231228	123300	49530497	1798	1798	1798	1798	0
385	20231228	123200	49530497	1798	1799	1799	1798	505
386	20231228	123100	48622018	1799	1799	1799	1799	0
387	20231228	123000	48622018	1799	1800	1800	1799	11
388	20231228	122900	48602223	1799	1799	1799	1799	0
389	20231228	122800	48602223	1799	1799	1799	1799	8
390	20231228	122700	48587831	1799	1799	1799	1799	0
391	20231228	122600	48587831	1799	1799	1799	1799	0
392	20231228	122500	48587831	1799	1799	1799	1799	0
393	20231228	122400	48587831	1799	1799	1799	1799	0
394	20231228	122300	48587831	1799	1799	1799	1799	0
395	20231228	122200	48587831	1799	1798	1799	1798	4
396	20231228	122100	48580636	1798	1798	1798	1798	2
397	20231228	122000	48577040	1799	1799	1799	1799	0
398	20231228	121900	48577040	1799	1799	1799	1799	0
399	20231228	121800	48577040	1799	1799	1799	1799	0
400	20231228	121700	48577040	1799	1799	1799	1799	0
401	20231228	121600	48577040	1799	1797	1799	1790	5638
402	20231228	121500	38475470	1798	1798	1798	1798	0
403	20231228	121400	38475470	1798	1798	1798	1798	0
404	20231228	121300	38475470	1798	1798	1798	1798	1
405	20231228	121200	38473672	1800	1800	1800	1800	103
406	20231228	121100	38288272	1800	1799	1800	1799	17
407	20231228	121000	38257676	1800	1800	1800	1800	0
408	20231228	120900	38257676	1800	1800	1800	1800	0
409	20231228	120800	38257676	1800	1800	1800	1800	0
410	20231228	120700	38257676	1800	1800	1800	1800	0
411	20231228	120600	38257676	1800	1800	1800	1800	14
412	20231228	120500	38232476	1801	1801	1801	1801	526
413	20231228	120400	37285150	1801	1801	1801	1801	4
414	20231228	120300	37277946	1801	1801	1801	1801	0
415	20231228	120200	37277946	1801	1801	1801	1801	0
416	20231228	120100	37277946	1801	1801	1801	1801	0
417	20231228	120000	37277946	1801	1801	1801	1801	0
418	20231228	115900	37277946	1801	1801	1801	1801	0
419	20231228	115800	37277946	1801	1800	1801	1800	46
420	20231228	115700	37195139	1801	1801	1801	1801	0
421	20231228	115600	37195139	1801	1801	1801	1801	0
422	20231228	115500	37195139	1801	1801	1801	1801	0
423	20231228	115400	37195139	1801	1801	1801	1801	0
424	20231228	115300	37195139	1801	1801	1801	1801	400
425	20231228	115200	36474739	1801	1801	1801	1801	0
426	20231228	115100	36474739	1801	1801	1801	1801	0
427	20231228	115000	36474739	1801	1801	1801	1801	2
428	20231228	114900	36471137	1802	1802	1802	1802	0
429	20231228	114800	36471137	1802	1802	1802	1802	0
430	20231228	114700	36471137	1802	1802	1802	1802	0
431	20231228	114600	36471137	1802	1802	1802	1802	0
432	20231228	114500	36471137	1802	1802	1802	1802	0
433	20231228	114400	36471137	1802	1802	1802	1802	0
434	20231228	114300	36471137	1802	1802	1802	1802	0
435	20231228	114200	36471137	1802	1802	1802	1802	0
436	20231228	114100	36471137	1802	1802	1802	1802	0
437	20231228	114000	36471137	1802	1802	1802	1802	0
438	20231228	113900	36471137	1802	1802	1802	1802	5
439	20231228	113800	36462127	1803	1803	1803	1802	182
440	20231228	113700	36133989	1801	1796	1801	1796	298
441	20231228	113600	35598216	1796	1796	1796	1796	3
442	20231228	113500	35592828	1797	1797	1797	1797	0
443	20231228	113400	35592828	1797	1800	1800	1797	1366
444	20231228	113300	33136469	1802	1802	1802	1802	0
445	20231228	113200	33136469	1802	1803	1803	1802	964
446	20231228	113100	31399300	1802	1802	1802	1802	0
447	20231228	113000	31399300	1802	1802	1802	1802	0
448	20231228	112900	31399300	1802	1802	1802	1802	20
449	20231228	112800	31363260	1803	1803	1803	1803	0
450	20231228	112700	31363260	1803	1803	1803	1803	0
451	20231228	112600	31363260	1803	1803	1803	1803	0
452	20231228	112500	31363260	1803	1803	1803	1803	0
453	20231228	112400	31363260	1803	1803	1803	1803	0
454	20231228	112300	31363260	1803	1803	1803	1803	0
455	20231228	112200	31363260	1803	1803	1803	1803	0
456	20231228	112100	31363260	1803	1803	1803	1803	0
457	20231228	112000	31363260	1803	1803	1803	1803	5
458	20231228	111900	31354245	1804	1804	1804	1804	0
459	20231228	111800	31354245	1804	1804	1804	1804	241
460	20231228	111700	30919481	1804	1804	1804	1804	0
461	20231228	111600	30919481	1804	1804	1804	1804	0
462	20231228	111500	30919481	1804	1804	1804	1804	0
463	20231228	111400	30919481	1804	1804	1804	1804	5
464	20231228	111300	30910461	1804	1804	1804	1804	0
465	20231228	111200	30910461	1804	1804	1804	1804	20
466	20231228	111100	30874381	1804	1804	1804	1804	0
467	20231228	111000	30874381	1804	1804	1804	1804	0
468	20231228	110900	30874381	1804	1804	1804	1804	0
469	20231228	110800	30874381	1804	1804	1804	1804	0
470	20231228	110700	30874381	1804	1804	1804	1804	0
471	20231228	110600	30874381	1804	1804	1804	1804	0
472	20231228	110500	30874381	1804	1804	1804	1804	0
473	20231228	110400	30874381	1804	1804	1804	1804	0
474	20231228	110300	30874381	1804	1804	1804	1804	0
475	20231228	110200	30874381	1804	1804	1804	1804	1
476	20231228	110100	30872577	1805	1805	1805	1805	0
477	20231228	110000	30872577	1805	1805	1805	1805	0
478	20231228	105900	30872577	1805	1805	1805	1805	0
479	20231228	105800	30872577	1805	1805	1805	1805	0
480	20231228	105700	30872577	1805	1805	1805	1805	1000
481	20231228	105600	29067577	1805	1805	1805	1805	0
482	20231228	105500	29067577	1805	1805	1805	1805	0
483	20231228	105400	29067577	1805	1805	1805	1805	0
484	20231228	105300	29067577	1805	1805	1805	1805	0
485	20231228	105200	29067577	1805	1805	1805	1805	0
486	20231228	105100	29067577	1805	1805	1805	1805	1
487	20231228	105000	29065772	1799	1799	1799	1799	0
488	20231228	104900	29065772	1799	1799	1799	1799	0
489	20231228	104800	29065772	1799	1799	1799	1799	0
490	20231228	104700	29065772	1799	1799	1799	1799	0
491	20231228	104600	29065772	1799	1799	1799	1799	0
492	20231228	104500	29065772	1799	1800	1800	1799	516
493	20231228	104400	28136985	1800	1800	1800	1800	0
494	20231228	104300	28136985	1800	1800	1800	1800	0
495	20231228	104200	28136985	1800	1800	1800	1800	0
496	20231228	104100	28136985	1800	1799	1800	1799	361
497	20231228	104000	27487509	1798	1798	1798	1798	0
498	20231228	103900	27487509	1798	1798	1798	1798	0
499	20231228	103800	27487509	1798	1798	1798	1798	0
500	20231228	103700	27487509	1798	1798	1798	1798	0
501	20231228	103600	27487509	1798	1798	1798	1798	0
502	20231228	103500	27487509	1798	1798	1798	1798	0
503	20231228	103400	27487509	1798	1798	1798	1798	0
504	20231228	103300	27487509	1798	1798	1798	1798	0
505	20231228	103200	27487509	1798	1798	1798	1798	0
506	20231228	103100	27487509	1798	1800	1800	1798	545
507	20231228	103000	26506557	1798	1798	1798	1798	0
508	20231228	102900	26506557	1798	1798	1798	1798	0
509	20231228	102800	26506557	1798	1798	1798	1798	0
510	20231228	102700	26506557	1798	1799	1799	1798	342
511	20231228	102600	25891325	1797	1797	1797	1797	1
512	20231228	102500	25889528	1798	1798	1798	1798	0
513	20231228	102400	25889528	1798	1798	1798	1798	9
514	20231228	102300	25873346	1799	1799	1799	1799	0
515	20231228	102200	25873346	1799	1799	1799	1799	0
516	20231228	102100	25873346	1799	1799	1799	1799	100
517	20231228	102000	25693446	1799	1799	1799	1799	0
518	20231228	101900	25693446	1799	1799	1799	1799	6
519	20231228	101800	25682652	1791	1791	1791	1791	0
520	20231228	101700	25682652	1791	1791	1791	1791	1
521	20231228	101600	25680861	1791	1791	1791	1791	47
522	20231228	101500	25596684	1791	1791	1791	1791	0
523	20231228	101400	25596684	1791	1791	1791	1791	0
524	20231228	101300	25596684	1791	1793	1793	1791	2359
525	20231228	101200	21368614	1799	1799	1799	1799	0
526	20231228	101100	21368614	1799	1799	1799	1799	0
527	20231228	101000	21368614	1799	1799	1799	1799	0
528	20231228	100900	21368614	1799	1799	1799	1799	0
529	20231228	100800	21368614	1799	1799	1799	1799	0
530	20231228	100700	21368614	1799	1799	1799	1799	0
531	20231228	100600	21368614	1799	1799	1799	1799	5
532	20231228	100500	21359619	1790	1790	1790	1790	0
533	20231228	100400	21359619	1790	1790	1790	1790	66
534	20231228	100300	21241479	1790	1790	1790	1790	0
535	20231228	100200	21241479	1790	1790	1790	1790	0
536	20231228	100100	21241479	1790	1790	1790	1790	0
537	20231228	100000	21241479	1790	1792	1792	1790	2804
538	20231228	095900	16219449	1791	1791	1791	1791	0
539	20231228	095800	16219449	1791	1791	1791	1791	0
540	20231228	095700	16219449	1791	1791	1791	1791	0
541	20231228	095600	16219449	1791	1791	1791	1791	0
542	20231228	095500	16219449	1791	1791	1791	1791	0
543	20231228	095400	16219449	1791	1791	1791	1791	0
544	20231228	095300	16219449	1791	1792	1792	1791	1630
545	20231228	095200	13298619	1792	1792	1792	1792	0
546	20231228	095100	13298619	1792	1792	1792	1792	0
547	20231228	095000	13298619	1792	1792	1792	1792	0
548	20231228	094900	13298619	1792	1792	1792	1792	48
549	20231228	094800	13212603	1791	1793	1793	1791	544
550	20231228	094700	12238041	1791	1791	1791	1791	0
551	20231228	094600	12238041	1791	1791	1791	1791	2
552	20231228	094500	12234459	1791	1792	1792	1791	110
553	20231228	094400	12037349	1793	1794	1794	1793	1393
554	20231228	094300	9538342	1794	1794	1794	1794	0
555	20231228	094200	9538342	1794	1802	1802	1794	951
556	20231228	094100	7830328	1803	1803	1803	1803	1
557	20231228	094000	7828525	1802	1802	1802	1802	1
558	20231228	093900	7826723	1802	1802	1802	1802	0
559	20231228	093800	7826723	1802	1803	1803	1802	32
560	20231228	093700	7769029	1803	1803	1803	1803	70
561	20231228	093600	7642819	1803	1803	1803	1803	0
562	20231228	093500	7642819	1803	1803	1803	1803	3
563	20231228	093400	7637410	1802	1802	1802	1802	16
564	20231228	093300	7608578	1802	1802	1802	1801	14
565	20231228	093200	7583354	1802	1802	1802	1802	1
566	20231228	093100	7581552	1802	1802	1802	1802	1
567	20231228	093000	7579750	1804	1804	1804	1804	0
568	20231228	092900	7579750	1804	1804	1804	1804	0
569	20231228	092800	7579750	1804	1804	1804	1804	0
570	20231228	092700	7579750	1804	1804	1804	1804	0
571	20231228	092600	7579750	1804	1804	1804	1804	0
572	20231228	092500	7579750	1804	1804	1804	1804	0
573	20231228	092400	7579750	1804	1804	1804	1804	0
574	20231228	092300	7579750	1804	1804	1804	1804	2
575	20231228	092200	7576142	1795	1795	1795	1795	0
576	20231228	092100	7576142	1795	1795	1795	1795	0
577	20231228	092000	7576142	1795	1797	1797	1795	701
578	20231228	091900	6316998	1807	1807	1807	1807	0
579	20231228	091800	6316998	1807	1807	1807	1807	0
580	20231228	091700	6316998	1807	1807	1807	1807	2
581	20231228	091600	6313384	1809	1809	1809	1809	443
582	20231228	091500	5511997	1809	1809	1809	1809	0
583	20231228	091400	5511997	1809	1809	1809	1809	0
584	20231228	091300	5511997	1809	1809	1809	1809	0
585	20231228	091200	5511997	1809	1809	1809	1809	1
586	20231228	091100	5510188	1801	1801	1801	1801	3
587	20231228	091000	5504785	1801	1802	1802	1801	53
588	20231228	090900	5409280	1794	1794	1794	1794	1
589	20231228	090800	5407486	1802	1802	1802	1802	0
590	20231228	090700	5407486	1802	1802	1802	1802	0
591	20231228	090600	5407486	1802	1802	1802	1802	2
592	20231228	090500	5403882	1803	1803	1803	1803	0
593	20231228	090400	5403882	1803	1805	1805	1803	670
594	20231228	090300	4195592	1809	1809	1809	1809	0
595	20231228	090200	4195592	1809	1809	1809	1809	0
596	20231228	090100	4195592	1809	1835	1837	1809	2227
597	20231228	090000	111786	1803	1803	1803	1803	62