KissMeData/290660/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210400	62836585	1243	1243	1243	1243	1724
3	20231228	210300	62836585	1243	1243	1243	1243	0
4	20231228	210200	62836585	1243	1243	1243	1243	0
5	20231228	210100	62836585	1243	1243	1243	1243	0
6	20231228	210000	62836585	1243	1243	1243	1243	0
7	20231228	205900	62836585	1243	1243	1243	1243	0
8	20231228	205800	62836585	1243	1243	1243	1243	0
9	20231228	205700	62836585	1243	1243	1243	1243	0
10	20231228	205600	62836585	1243	1243	1243	1243	0
11	20231228	205500	62836585	1243	1243	1243	1243	0
12	20231228	205400	62836585	1243	1243	1243	1243	0
13	20231228	205300	62836585	1243	1243	1243	1243	0
14	20231228	205200	62836585	1243	1243	1243	1243	0
15	20231228	205100	62836585	1243	1243	1243	1243	0
16	20231228	205000	62836585	1243	1243	1243	1243	0
17	20231228	204900	62836585	1243	1243	1243	1243	0
18	20231228	204800	62836585	1243	1243	1243	1243	0
19	20231228	204700	62836585	1243	1243	1243	1243	0
20	20231228	204600	62836585	1243	1243	1243	1243	0
21	20231228	204500	62836585	1243	1243	1243	1243	0
22	20231228	204400	62836585	1243	1243	1243	1243	0
23	20231228	204300	62836585	1243	1243	1243	1243	0
24	20231228	204200	62836585	1243	1243	1243	1243	0
25	20231228	204100	62836585	1243	1243	1243	1243	0
26	20231228	204000	62836585	1243	1243	1243	1243	0
27	20231228	203900	62836585	1243	1243	1243	1243	0
28	20231228	203800	62836585	1243	1243	1243	1243	0
29	20231228	203700	62836585	1243	1243	1243	1243	0
30	20231228	203600	62836585	1243	1243	1243	1243	0
31	20231228	203500	62836585	1243	1243	1243	1243	0
32	20231228	203400	62836585	1243	1243	1243	1243	1724
33	20231228	203300	62836585	1243	1243	1243	1243	0
34	20231228	203200	62836585	1243	1243	1243	1243	0
35	20231228	203100	62836585	1243	1243	1243	1243	0
36	20231228	203000	62836585	1243	1243	1243	1243	0
37	20231228	202900	62836585	1243	1243	1243	1243	0
38	20231228	202800	62836585	1243	1243	1243	1243	0
39	20231228	202700	62836585	1243	1243	1243	1243	0
40	20231228	202600	62836585	1243	1243	1243	1243	0
41	20231228	202500	62836585	1243	1243	1243	1243	0
42	20231228	202400	62836585	1243	1243	1243	1243	0
43	20231228	202300	62836585	1243	1243	1243	1243	0
44	20231228	202200	62836585	1243	1243	1243	1243	0
45	20231228	202100	62836585	1243	1243	1243	1243	0
46	20231228	202000	62836585	1243	1243	1243	1243	0
47	20231228	201900	62836585	1243	1243	1243	1243	0
48	20231228	201800	62836585	1243	1243	1243	1243	0
49	20231228	201700	62836585	1243	1243	1243	1243	0
50	20231228	201600	62836585	1243	1243	1243	1243	0
51	20231228	201500	62836585	1243	1243	1243	1243	0
52	20231228	201400	62836585	1243	1243	1243	1243	0
53	20231228	201300	62836585	1243	1243	1243	1243	0
54	20231228	201200	62836585	1243	1243	1243	1243	0
55	20231228	201100	62836585	1243	1243	1243	1243	0
56	20231228	201000	62836585	1243	1243	1243	1243	0
57	20231228	200900	62836585	1243	1243	1243	1243	0
58	20231228	200800	62836585	1243	1243	1243	1243	0
59	20231228	200700	62836585	1243	1243	1243	1243	0
60	20231228	200600	62836585	1243	1243	1243	1243	0
61	20231228	200500	62836585	1243	1243	1243	1243	0
62	20231228	200400	62836585	1243	1243	1243	1243	1724
63	20231228	200300	62836585	1243	1243	1243	1243	0
64	20231228	200200	62836585	1243	1243	1243	1243	0
65	20231228	200100	62836585	1243	1243	1243	1243	0
66	20231228	200000	62836585	1243	1243	1243	1243	0
67	20231228	195900	62836585	1243	1243	1243	1243	0
68	20231228	195800	62836585	1243	1243	1243	1243	0
69	20231228	195700	62836585	1243	1243	1243	1243	0
70	20231228	195600	62836585	1243	1243	1243	1243	0
71	20231228	195500	62836585	1243	1243	1243	1243	0
72	20231228	195400	62836585	1243	1243	1243	1243	0
73	20231228	195300	62836585	1243	1243	1243	1243	0
74	20231228	195200	62836585	1243	1243	1243	1243	0
75	20231228	195100	62836585	1243	1243	1243	1243	0
76	20231228	195000	62836585	1243	1243	1243	1243	0
77	20231228	194900	62836585	1243	1243	1243	1243	0
78	20231228	194800	62836585	1243	1243	1243	1243	0
79	20231228	194700	62836585	1243	1243	1243	1243	0
80	20231228	194600	62836585	1243	1243	1243	1243	0
81	20231228	194500	62836585	1243	1243	1243	1243	0
82	20231228	194400	62836585	1243	1243	1243	1243	0
83	20231228	194300	62836585	1243	1243	1243	1243	0
84	20231228	194200	62836585	1243	1243	1243	1243	0
85	20231228	194100	62836585	1243	1243	1243	1243	0
86	20231228	194000	62836585	1243	1243	1243	1243	0
87	20231228	193900	62836585	1243	1243	1243	1243	0
88	20231228	193800	62836585	1243	1243	1243	1243	0
89	20231228	193700	62836585	1243	1243	1243	1243	0
90	20231228	193600	62836585	1243	1243	1243	1243	0
91	20231228	193500	62836585	1243	1243	1243	1243	0
92	20231228	193400	62836585	1243	1243	1243	1243	1724
93	20231228	193300	62836585	1243	1243	1243	1243	0
94	20231228	193200	62836585	1243	1243	1243	1243	0
95	20231228	193100	62836585	1243	1243	1243	1243	0
96	20231228	193000	62836585	1243	1243	1243	1243	0
97	20231228	192900	62836585	1243	1243	1243	1243	0
98	20231228	192800	62836585	1243	1243	1243	1243	0
99	20231228	192700	62836585	1243	1243	1243	1243	0
100	20231228	192600	62836585	1243	1243	1243	1243	0
101	20231228	192500	62836585	1243	1243	1243	1243	0
102	20231228	192400	62836585	1243	1243	1243	1243	0
103	20231228	192300	62836585	1243	1243	1243	1243	0
104	20231228	192200	62836585	1243	1243	1243	1243	0
105	20231228	192100	62836585	1243	1243	1243	1243	0
106	20231228	192000	62836585	1243	1243	1243	1243	0
107	20231228	191900	62836585	1243	1243	1243	1243	0
108	20231228	191800	62836585	1243	1243	1243	1243	0
109	20231228	191700	62836585	1243	1243	1243	1243	0
110	20231228	191600	62836585	1243	1243	1243	1243	0
111	20231228	191500	62836585	1243	1243	1243	1243	0
112	20231228	191400	62836585	1243	1243	1243	1243	0
113	20231228	191300	62836585	1243	1243	1243	1243	0
114	20231228	191200	62836585	1243	1243	1243	1243	0
115	20231228	191100	62836585	1243	1243	1243	1243	0
116	20231228	191000	62836585	1243	1243	1243	1243	0
117	20231228	190900	62836585	1243	1243	1243	1243	0
118	20231228	190800	62836585	1243	1243	1243	1243	0
119	20231228	190700	62836585	1243	1243	1243	1243	0
120	20231228	190600	62836585	1243	1243	1243	1243	0
121	20231228	190500	62836585	1243	1243	1243	1243	0
122	20231228	190400	62836585	1243	1243	1243	1243	1724
123	20231228	190300	62836585	1243	1243	1243	1243	0
124	20231228	190200	62836585	1243	1243	1243	1243	0
125	20231228	190100	62836585	1243	1243	1243	1243	0
126	20231228	190000	62836585	1243	1243	1243	1243	0
127	20231228	185900	62836585	1243	1243	1243	1243	0
128	20231228	185800	62836585	1243	1243	1243	1243	0
129	20231228	185700	62836585	1243	1243	1243	1243	0
130	20231228	185600	62836585	1243	1243	1243	1243	0
131	20231228	185500	62836585	1243	1243	1243	1243	0
132	20231228	185400	62836585	1243	1243	1243	1243	0
133	20231228	185300	62836585	1243	1243	1243	1243	0
134	20231228	185200	62836585	1243	1243	1243	1243	0
135	20231228	185100	62836585	1243	1243	1243	1243	0
136	20231228	185000	62836585	1243	1243	1243	1243	0
137	20231228	184900	62836585	1243	1243	1243	1243	0
138	20231228	184800	62836585	1243	1243	1243	1243	0
139	20231228	184700	62836585	1243	1243	1243	1243	0
140	20231228	184600	62836585	1243	1243	1243	1243	0
141	20231228	184500	62836585	1243	1243	1243	1243	0
142	20231228	184400	62836585	1243	1243	1243	1243	0
143	20231228	184300	62836585	1243	1243	1243	1243	0
144	20231228	184200	62836585	1243	1243	1243	1243	0
145	20231228	184100	62836585	1243	1243	1243	1243	0
146	20231228	184000	62836585	1243	1243	1243	1243	0
147	20231228	183900	62836585	1243	1243	1243	1243	0
148	20231228	183800	62836585	1243	1243	1243	1243	0
149	20231228	183700	62836585	1243	1243	1243	1243	0
150	20231228	183600	62836585	1243	1243	1243	1243	0
151	20231228	183500	62836585	1243	1243	1243	1243	0
152	20231228	183400	62836585	1243	1243	1243	1243	1724
153	20231228	183300	62836585	1243	1243	1243	1243	0
154	20231228	183200	62836585	1243	1243	1243	1243	0
155	20231228	183100	62836585	1243	1243	1243	1243	0
156	20231228	183000	62836585	1243	1243	1243	1243	0
157	20231228	182900	62836585	1243	1243	1243	1243	0
158	20231228	182800	62836585	1243	1243	1243	1243	0
159	20231228	182700	62836585	1243	1243	1243	1243	0
160	20231228	182600	62836585	1243	1243	1243	1243	0
161	20231228	182500	62836585	1243	1243	1243	1243	0
162	20231228	182400	62836585	1243	1243	1243	1243	0
163	20231228	182300	62836585	1243	1243	1243	1243	0
164	20231228	182200	62836585	1243	1243	1243	1243	0
165	20231228	182100	62836585	1243	1243	1243	1243	0
166	20231228	182000	62836585	1243	1243	1243	1243	0
167	20231228	181900	62836585	1243	1243	1243	1243	0
168	20231228	181800	62836585	1243	1243	1243	1243	0
169	20231228	181700	62836585	1243	1243	1243	1243	0
170	20231228	181600	62836585	1243	1243	1243	1243	0
171	20231228	181500	62836585	1243	1243	1243	1243	0
172	20231228	181400	62836585	1243	1243	1243	1243	0
173	20231228	181300	62836585	1243	1243	1243	1243	0
174	20231228	181200	62836585	1243	1243	1243	1243	0
175	20231228	181100	62836585	1243	1243	1243	1243	0
176	20231228	181000	62836585	1243	1243	1243	1243	0
177	20231228	180900	62836585	1243	1243	1243	1243	0
178	20231228	180800	62836585	1243	1243	1243	1243	0
179	20231228	180700	62836585	1243	1243	1243	1243	0
180	20231228	180600	62836585	1243	1243	1243	1243	0
181	20231228	180500	62836585	1243	1243	1243	1243	0
182	20231228	180400	62836585	1243	1243	1243	1243	1724
183	20231228	180300	62836585	1243	1243	1243	1243	0
184	20231228	180200	62836585	1243	1243	1243	1243	0
185	20231228	180100	62836585	1243	1243	1243	1243	0
186	20231228	180000	62836585	1243	1243	1243	1243	0
187	20231228	175900	62836585	1243	1243	1243	1243	0
188	20231228	175800	62836585	1243	1243	1243	1243	0
189	20231228	175700	62836585	1243	1243	1243	1243	0
190	20231228	175600	62836585	1243	1243	1243	1243	0
191	20231228	175500	62836585	1243	1243	1243	1243	0
192	20231228	175400	62836585	1243	1243	1243	1243	0
193	20231228	175300	62836585	1243	1243	1243	1243	0
194	20231228	175200	62836585	1243	1243	1243	1243	0
195	20231228	175100	62836585	1243	1243	1243	1243	0
196	20231228	175000	62836585	1243	1243	1243	1243	0
197	20231228	174900	62836585	1243	1243	1243	1243	0
198	20231228	174800	62836585	1243	1243	1243	1243	0
199	20231228	174700	62836585	1243	1243	1243	1243	0
200	20231228	174600	62836585	1243	1243	1243	1243	0
201	20231228	174500	62836585	1243	1243	1243	1243	0
202	20231228	174400	62836585	1243	1243	1243	1243	0
203	20231228	174300	62836585	1243	1243	1243	1243	0
204	20231228	174200	62836585	1243	1243	1243	1243	0
205	20231228	174100	62836585	1243	1243	1243	1243	0
206	20231228	174000	62836585	1243	1243	1243	1243	0
207	20231228	173900	62836585	1243	1243	1243	1243	0
208	20231228	173800	62836585	1243	1243	1243	1243	0
209	20231228	173700	62836585	1243	1243	1243	1243	0
210	20231228	173600	62836585	1243	1243	1243	1243	0
211	20231228	173500	62836585	1243	1243	1243	1243	0
212	20231228	173400	62836585	1243	1243	1243	1243	1724
213	20231228	173300	62836585	1243	1243	1243	1243	0
214	20231228	173200	62836585	1243	1243	1243	1243	0
215	20231228	173100	62836585	1243	1243	1243	1243	0
216	20231228	173000	62836585	1243	1243	1243	1243	0
217	20231228	172900	62836585	1243	1243	1243	1243	0
218	20231228	172800	62836585	1243	1243	1243	1243	0
219	20231228	172700	62836585	1243	1243	1243	1243	0
220	20231228	172600	62836585	1243	1243	1243	1243	0
221	20231228	172500	62836585	1243	1243	1243	1243	0
222	20231228	172400	62836585	1243	1243	1243	1243	0
223	20231228	172300	62836585	1243	1243	1243	1243	0
224	20231228	172200	62836585	1243	1243	1243	1243	0
225	20231228	172100	62836585	1243	1243	1243	1243	0
226	20231228	172000	62836585	1243	1243	1243	1243	0
227	20231228	171900	62836585	1243	1243	1243	1243	0
228	20231228	171800	62836585	1243	1243	1243	1243	0
229	20231228	171700	62836585	1243	1243	1243	1243	0
230	20231228	171600	62836585	1243	1243	1243	1243	0
231	20231228	171500	62836585	1243	1243	1243	1243	0
232	20231228	171400	62836585	1243	1243	1243	1243	0
233	20231228	171300	62836585	1243	1243	1243	1243	0
234	20231228	171200	62836585	1243	1243	1243	1243	0
235	20231228	171100	62836585	1243	1243	1243	1243	0
236	20231228	171000	62836585	1243	1243	1243	1243	0
237	20231228	170900	62836585	1243	1243	1243	1243	0
238	20231228	170800	62836585	1243	1243	1243	1243	0
239	20231228	170700	62836585	1243	1243	1243	1243	0
240	20231228	170600	62836585	1243	1243	1243	1243	0
241	20231228	170500	62836585	1243	1243	1243	1243	0
242	20231228	170400	62836585	1243	1243	1243	1243	1724
243	20231228	170300	62836585	1243	1243	1243	1243	0
244	20231228	170200	62836585	1243	1243	1243	1243	0
245	20231228	170100	62836585	1243	1243	1243	1243	0
246	20231228	170000	62836585	1243	1243	1243	1243	0
247	20231228	165900	62836585	1243	1243	1243	1243	0
248	20231228	165800	62836585	1243	1243	1243	1243	0
249	20231228	165700	62836585	1243	1243	1243	1243	0
250	20231228	165600	62836585	1243	1243	1243	1243	0
251	20231228	165500	62836585	1243	1243	1243	1243	0
252	20231228	165400	62836585	1243	1243	1243	1243	0
253	20231228	165300	62836585	1243	1243	1243	1243	0
254	20231228	165200	62836585	1243	1243	1243	1243	0
255	20231228	165100	62836585	1243	1243	1243	1243	0
256	20231228	165000	62836585	1243	1243	1243	1243	0
257	20231228	164900	62836585	1243	1243	1243	1243	0
258	20231228	164800	62836585	1243	1243	1243	1243	0
259	20231228	164700	62836585	1243	1243	1243	1243	0
260	20231228	164600	62836585	1243	1243	1243	1243	0
261	20231228	164500	62836585	1243	1243	1243	1243	0
262	20231228	164400	62836585	1243	1243	1243	1243	0
263	20231228	164300	62836585	1243	1243	1243	1243	0
264	20231228	164200	62836585	1243	1243	1243	1243	0
265	20231228	164100	62836585	1243	1243	1243	1243	0
266	20231228	164000	62836585	1243	1243	1243	1243	0
267	20231228	163900	62836585	1243	1243	1243	1243	0
268	20231228	163800	62836585	1243	1243	1243	1243	0
269	20231228	163700	62836585	1243	1243	1243	1243	0
270	20231228	163600	62836585	1243	1243	1243	1243	0
271	20231228	163500	62836585	1243	1243	1243	1243	0
272	20231228	163400	62836585	1243	1243	1243	1243	1724
273	20231228	163300	62836585	1243	1243	1243	1243	0
274	20231228	163200	62836585	1243	1243	1243	1243	0
275	20231228	163100	62836585	1243	1243	1243	1243	0
276	20231228	163000	62836585	1243	1243	1243	1243	0
277	20231228	162900	62836585	1243	1243	1243	1243	0
278	20231228	162800	62836585	1243	1243	1243	1243	0
279	20231228	162700	62836585	1243	1243	1243	1243	0
280	20231228	162600	62836585	1243	1243	1243	1243	0
281	20231228	162500	62836585	1243	1243	1243	1243	0
282	20231228	162400	62836585	1243	1243	1243	1243	0
283	20231228	162300	62836585	1243	1243	1243	1243	0
284	20231228	162200	62836585	1243	1243	1243	1243	0
285	20231228	162100	62836585	1243	1243	1243	1243	0
286	20231228	162000	62836585	1243	1243	1243	1243	0
287	20231228	161900	62836585	1243	1243	1243	1243	0
288	20231228	161800	62836585	1243	1243	1243	1243	0
289	20231228	161700	62836585	1243	1243	1243	1243	0
290	20231228	161600	62836585	1243	1243	1243	1243	0
291	20231228	161500	62836585	1243	1243	1243	1243	0
292	20231228	161400	62836585	1243	1243	1243	1243	0
293	20231228	161300	62836585	1243	1243	1243	1243	0
294	20231228	161200	62836585	1243	1243	1243	1243	0
295	20231228	161100	62836585	1243	1243	1243	1243	0
296	20231228	161000	62836585	1243	1243	1243	1243	0
297	20231228	160900	62836585	1243	1243	1243	1243	0
298	20231228	160800	62836585	1243	1243	1243	1243	0
299	20231228	160700	62836585	1243	1243	1243	1243	0
300	20231228	160600	62836585	1243	1243	1243	1243	0
301	20231228	160500	62836585	1243	1243	1243	1243	0
302	20231228	160400	62836585	1243	1243	1243	1243	1724
303	20231228	160300	62836585	1243	1243	1243	1243	0
304	20231228	160200	62836585	1243	1243	1243	1243	0
305	20231228	160100	62836585	1243	1243	1243	1243	0
306	20231228	160000	62836585	1243	1243	1243	1243	0
307	20231228	155900	62836585	1243	1243	1243	1243	0
308	20231228	155800	62836585	1243	1243	1243	1243	0
309	20231228	155700	62836585	1243	1243	1243	1243	0
310	20231228	155600	62836585	1243	1243	1243	1243	0
311	20231228	155500	62836585	1243	1243	1243	1243	0
312	20231228	155400	62836585	1243	1243	1243	1243	0
313	20231228	155300	62836585	1243	1243	1243	1243	0
314	20231228	155200	62836585	1243	1243	1243	1243	0
315	20231228	155100	62836585	1243	1243	1243	1243	0
316	20231228	155000	62836585	1243	1243	1243	1243	0
317	20231228	154900	62836585	1243	1243	1243	1243	0
318	20231228	154800	62836585	1243	1243	1243	1243	0
319	20231228	154700	62836585	1243	1243	1243	1243	0
320	20231228	154600	62836585	1243	1243	1243	1243	0
321	20231228	154500	62836585	1243	1243	1243	1243	0
322	20231228	154400	62836585	1243	1243	1243	1243	0
323	20231228	154300	62836585	1243	1243	1243	1243	0
324	20231228	154200	62836585	1243	1243	1243	1243	0
325	20231228	154100	62836585	1243	1243	1243	1243	0
326	20231228	154000	62836585	1243	1243	1243	1243	0
327	20231228	153900	62836585	1243	1243	1243	1243	0
328	20231228	153800	62836585	1243	1243	1243	1243	0
329	20231228	153700	62836585	1243	1243	1243	1243	0
330	20231228	153600	62836585	1243	1243	1243	1243	0
331	20231228	153500	62836585	1243	1243	1243	1243	0
332	20231228	153400	62836585	1243	1243	1243	1243	1724
333	20231228	153300	62836585	1243	1243	1243	1243	0
334	20231228	153200	62836585	1243	1243	1243	1243	0
335	20231228	153100	62836585	1243	1243	1243	1243	0
336	20231228	153000	62836585	1243	1243	1243	1243	1724
337	20231228	152900	60693653	1243	1243	1243	1243	0
338	20231228	152800	60693653	1243	1243	1243	1243	0
339	20231228	152700	60693653	1243	1243	1243	1243	0
340	20231228	152600	60693653	1243	1243	1243	1243	0
341	20231228	152500	60693653	1243	1243	1243	1243	0
342	20231228	152400	60693653	1243	1243	1243	1243	0
343	20231228	152300	60693653	1243	1243	1243	1243	0
344	20231228	152200	60693653	1243	1243	1243	1243	0
345	20231228	152100	60693653	1243	1243	1243	1243	0
346	20231228	152000	60693653	1243	1243	1243	1243	0
347	20231228	151900	60693653	1243	1243	1243	1243	5
348	20231228	151800	60687438	1243	1247	1247	1243	139
349	20231228	151700	60514657	1244	1244	1244	1244	287
350	20231228	151600	60157629	1244	1244	1244	1244	105
351	20231228	151500	60027009	1244	1244	1244	1244	108
352	20231228	151400	59892657	1243	1243	1243	1243	0
353	20231228	151300	59892657	1243	1247	1247	1243	2148
354	20231228	151200	57222101	1247	1251	1251	1247	1468
355	20231228	151100	55389044	1252	1255	1255	1252	45
356	20231228	151000	55332576	1256	1257	1257	1256	533
357	20231228	150900	54662826	1258	1258	1258	1258	0
358	20231228	150800	54662826	1258	1258	1258	1258	4
359	20231228	150700	54657794	1258	1258	1258	1258	23
360	20231228	150600	54628860	1258	1257	1258	1257	4
361	20231228	150500	54623829	1258	1258	1258	1258	4
362	20231228	150400	54618797	1258	1258	1258	1258	4
363	20231228	150300	54613765	1258	1258	1258	1258	8
364	20231228	150200	54603701	1258	1258	1258	1258	453
365	20231228	150100	54033827	1262	1262	1262	1262	0
366	20231228	150000	54033827	1262	1262	1262	1262	0
367	20231228	145900	54033827	1262	1260	1262	1260	135
368	20231228	145800	53863507	1262	1262	1262	1262	0
369	20231228	145700	53863507	1262	1262	1262	1262	0
370	20231228	145600	53863507	1262	1262	1262	1262	0
371	20231228	145500	53863507	1262	1262	1262	1262	316
372	20231228	145400	53464715	1261	1261	1261	1261	0
373	20231228	145300	53464715	1261	1261	1261	1261	95
374	20231228	145200	53344920	1261	1261	1261	1261	900
375	20231228	145100	52210020	1261	1261	1261	1261	0
376	20231228	145000	52210020	1261	1261	1261	1261	1
377	20231228	144900	52208759	1261	1260	1261	1260	5
378	20231228	144800	52202455	1258	1258	1258	1258	2
379	20231228	144700	52199939	1257	1257	1257	1257	0
380	20231228	144600	52199939	1257	1257	1257	1257	0
381	20231228	144500	52199939	1257	1257	1257	1257	0
382	20231228	144400	52199939	1257	1257	1257	1257	0
383	20231228	144300	52199939	1257	1257	1257	1257	41
384	20231228	144200	52148402	1257	1257	1257	1257	0
385	20231228	144100	52148402	1257	1257	1257	1257	0
386	20231228	144000	52148402	1257	1257	1257	1257	0
387	20231228	143900	52148402	1257	1257	1257	1257	0
388	20231228	143800	52148402	1257	1257	1257	1257	0
389	20231228	143700	52148402	1257	1257	1257	1257	47
390	20231228	143600	52089323	1257	1257	1257	1257	5
391	20231228	143500	52083038	1257	1257	1257	1257	28
392	20231228	143400	52047842	1257	1257	1257	1257	10
393	20231228	143300	52035272	1258	1258	1258	1258	98
394	20231228	143200	51911988	1258	1258	1258	1258	2
395	20231228	143100	51909472	1251	1251	1251	1251	0
396	20231228	143000	51909472	1251	1251	1251	1251	1
397	20231228	142900	51908221	1247	1255	1255	1247	580
398	20231228	142800	51184089	1256	1256	1256	1256	0
399	20231228	142700	51184089	1256	1256	1256	1256	0
400	20231228	142600	51184089	1256	1256	1256	1256	37
401	20231228	142500	51137617	1256	1256	1256	1256	5
402	20231228	142400	51131337	1256	1256	1256	1256	458
403	20231228	142300	50556089	1255	1255	1255	1255	0
404	20231228	142200	50556089	1255	1255	1255	1255	0
405	20231228	142100	50556089	1255	1255	1255	1255	0
406	20231228	142000	50556089	1255	1255	1255	1255	0
407	20231228	141900	50556089	1255	1255	1255	1255	0
408	20231228	141800	50556089	1255	1255	1255	1255	0
409	20231228	141700	50556089	1255	1255	1255	1255	0
410	20231228	141600	50556089	1255	1255	1255	1255	0
411	20231228	141500	50556089	1255	1255	1255	1255	0
412	20231228	141400	50556089	1255	1255	1255	1255	0
413	20231228	141300	50556089	1255	1255	1255	1255	0
414	20231228	141200	50556089	1255	1255	1255	1255	0
415	20231228	141100	50556089	1255	1255	1255	1255	0
416	20231228	141000	50556089	1255	1255	1255	1255	0
417	20231228	140900	50556089	1255	1255	1255	1255	0
418	20231228	140800	50556089	1255	1255	1255	1255	0
419	20231228	140700	50556089	1255	1255	1255	1255	0
420	20231228	140600	50556089	1255	1255	1255	1255	0
421	20231228	140500	50556089	1255	1255	1255	1255	0
422	20231228	140400	50556089	1255	1255	1255	1255	0
423	20231228	140300	50556089	1255	1255	1255	1255	0
424	20231228	140200	50556089	1255	1255	1255	1255	0
425	20231228	140100	50556089	1255	1255	1255	1255	0
426	20231228	140000	50556089	1255	1255	1255	1255	0
427	20231228	135900	50556089	1255	1255	1255	1255	200
428	20231228	135800	50305089	1255	1255	1255	1255	0
429	20231228	135700	50305089	1255	1261	1261	1255	600
430	20231228	135600	49551865	1261	1261	1261	1261	5
431	20231228	135500	49545560	1262	1262	1262	1262	0
432	20231228	135400	49545560	1262	1262	1262	1262	5
433	20231228	135300	49539250	1262	1262	1262	1262	0
434	20231228	135200	49539250	1262	1262	1262	1262	0
435	20231228	135100	49539250	1262	1262	1262	1262	0
436	20231228	135000	49539250	1262	1262	1262	1262	0
437	20231228	134900	49539250	1262	1262	1262	1262	0
438	20231228	134800	49539250	1262	1262	1262	1262	0
439	20231228	134700	49539250	1262	1262	1262	1262	0
440	20231228	134600	49539250	1262	1262	1262	1262	0
441	20231228	134500	49539250	1262	1262	1262	1262	0
442	20231228	134400	49539250	1262	1262	1262	1262	0
443	20231228	134300	49539250	1262	1262	1262	1262	0
444	20231228	134200	49539250	1262	1262	1262	1262	0
445	20231228	134100	49539250	1262	1262	1262	1262	0
446	20231228	134000	49539250	1262	1262	1262	1262	0
447	20231228	133900	49539250	1262	1262	1262	1262	0
448	20231228	133800	49539250	1262	1262	1262	1262	0
449	20231228	133700	49539250	1262	1262	1262	1262	0
450	20231228	133600	49539250	1262	1262	1262	1262	0
451	20231228	133500	49539250	1262	1262	1262	1262	0
452	20231228	133400	49539250	1262	1262	1262	1262	0
453	20231228	133300	49539250	1262	1262	1262	1262	10
454	20231228	133200	49526630	1265	1263	1265	1263	7
455	20231228	133100	49517778	1258	1258	1258	1258	0
456	20231228	133000	49517778	1258	1258	1258	1258	0
457	20231228	132900	49517778	1258	1258	1258	1258	0
458	20231228	132800	49517778	1258	1263	1263	1258	6
459	20231228	132700	49510215	1264	1264	1264	1264	296
460	20231228	132600	49136071	1266	1265	1266	1265	304
461	20231228	132500	48751217	1266	1266	1266	1266	0
462	20231228	132400	48751217	1266	1266	1266	1266	0
463	20231228	132300	48751217	1266	1266	1266	1266	41
464	20231228	132200	48699311	1266	1266	1266	1266	0
465	20231228	132100	48699311	1266	1266	1267	1266	4
466	20231228	132000	48694246	1267	1267	1267	1267	1
467	20231228	131900	48692979	1266	1266	1266	1266	0
468	20231228	131800	48692979	1266	1266	1266	1266	0
469	20231228	131700	48692979	1266	1266	1266	1266	0
470	20231228	131600	48692979	1266	1266	1266	1266	0
471	20231228	131500	48692979	1266	1266	1266	1266	0
472	20231228	131400	48692979	1266	1266	1266	1266	0
473	20231228	131300	48692979	1266	1266	1266	1266	0
474	20231228	131200	48692979	1266	1266	1266	1266	0
475	20231228	131100	48692979	1266	1266	1266	1266	76
476	20231228	131000	48596763	1266	1266	1266	1266	0
477	20231228	130900	48596763	1266	1266	1266	1266	1
478	20231228	130800	48595497	1266	1265	1266	1265	195
479	20231228	130700	48348637	1266	1266	1266	1266	0
480	20231228	130600	48348637	1266	1266	1266	1266	0
481	20231228	130500	48348637	1266	1266	1266	1266	0
482	20231228	130400	48348637	1266	1261	1266	1261	500
483	20231228	130300	47716720	1262	1262	1262	1262	28
484	20231228	130200	47681384	1261	1260	1261	1260	227
485	20231228	130100	47395147	1257	1257	1257	1257	0
486	20231228	130000	47395147	1257	1257	1257	1257	0
487	20231228	125900	47395147	1257	1261	1261	1257	22
488	20231228	125800	47367429	1261	1261	1261	1261	0
489	20231228	125700	47367429	1261	1261	1261	1261	0
490	20231228	125600	47367429	1261	1258	1261	1258	411
491	20231228	125500	46849378	1256	1256	1256	1256	0
492	20231228	125400	46849378	1256	1256	1256	1256	5
493	20231228	125300	46843098	1257	1257	1257	1257	1
494	20231228	125200	46841841	1256	1255	1256	1255	8
495	20231228	125100	46831798	1255	1255	1255	1255	47
496	20231228	125000	46772813	1254	1254	1254	1254	0
497	20231228	124900	46772813	1254	1254	1254	1254	249
498	20231228	124800	46460567	1248	1248	1248	1248	10
499	20231228	124700	46448087	1248	1248	1248	1248	0
500	20231228	124600	46448087	1248	1248	1248	1248	0
501	20231228	124500	46448087	1248	1248	1248	1248	0
502	20231228	124400	46448087	1248	1248	1248	1248	0
503	20231228	124300	46448087	1248	1248	1248	1248	0
504	20231228	124200	46448087	1248	1254	1254	1248	925
505	20231228	124100	45288143	1254	1248	1254	1248	2
506	20231228	124000	45285641	1253	1248	1253	1248	3
507	20231228	123900	45281887	1246	1246	1246	1246	1
508	20231228	123800	45280641	1246	1246	1246	1246	1
509	20231228	123700	45279395	1253	1253	1253	1253	0
510	20231228	123600	45279395	1253	1250	1253	1243	209
511	20231228	123500	45018788	1253	1253	1253	1253	0
512	20231228	123400	45018788	1253	1253	1253	1253	0
513	20231228	123300	45018788	1253	1253	1253	1253	0
514	20231228	123200	45018788	1253	1253	1253	1253	0
515	20231228	123100	45018788	1253	1249	1253	1249	1967
516	20231228	123000	42561626	1248	1248	1248	1248	34
517	20231228	122900	42519194	1248	1248	1248	1248	0
518	20231228	122800	42519194	1248	1248	1248	1248	0
519	20231228	122700	42519194	1248	1248	1248	1248	0
520	20231228	122600	42519194	1248	1248	1248	1248	0
521	20231228	122500	42519194	1248	1248	1248	1248	0
522	20231228	122400	42519194	1248	1248	1248	1248	0
523	20231228	122300	42519194	1248	1248	1248	1248	0
524	20231228	122200	42519194	1248	1248	1248	1248	0
525	20231228	122100	42519194	1248	1248	1248	1248	0
526	20231228	122000	42519194	1248	1248	1248	1248	0
527	20231228	121900	42519194	1248	1248	1248	1248	0
528	20231228	121800	42519194	1248	1248	1248	1248	20
529	20231228	121700	42494234	1249	1249	1249	1249	0
530	20231228	121600	42494234	1249	1249	1249	1249	0
531	20231228	121500	42494234	1249	1249	1249	1249	0
532	20231228	121400	42494234	1249	1249	1249	1249	0
533	20231228	121300	42494234	1249	1249	1249	1249	0
534	20231228	121200	42494234	1249	1249	1249	1249	1000
535	20231228	121100	41245234	1249	1249	1249	1249	0
536	20231228	121000	41245234	1249	1249	1249	1249	0
537	20231228	120900	41245234	1249	1249	1249	1249	0
538	20231228	120800	41245234	1249	1249	1249	1249	0
539	20231228	120700	41245234	1249	1249	1249	1249	0
540	20231228	120600	41245234	1249	1249	1249	1249	1
541	20231228	120500	41243985	1246	1246	1246	1246	0
542	20231228	120400	41243985	1246	1246	1246	1246	1
543	20231228	120300	41242739	1249	1249	1249	1249	0
544	20231228	120200	41242739	1249	1249	1249	1249	0
545	20231228	120100	41242739	1249	1249	1249	1249	0
546	20231228	120000	41242739	1249	1249	1249	1249	0
547	20231228	115900	41242739	1249	1249	1249	1249	0
548	20231228	115800	41242739	1249	1249	1249	1249	0
549	20231228	115700	41242739	1249	1249	1249	1249	0
550	20231228	115600	41242739	1249	1249	1249	1249	0
551	20231228	115500	41242739	1249	1249	1249	1249	0
552	20231228	115400	41242739	1249	1249	1249	1249	0
553	20231228	115300	41242739	1249	1249	1249	1249	0
554	20231228	115200	41242739	1249	1249	1249	1249	0
555	20231228	115100	41242739	1249	1249	1249	1249	0
556	20231228	115000	41242739	1249	1249	1249	1249	0
557	20231228	114900	41242739	1249	1246	1249	1246	5
558	20231228	114800	41236500	1245	1245	1245	1245	0
559	20231228	114700	41236500	1245	1245	1245	1245	1
560	20231228	114600	41235255	1246	1246	1246	1246	0
561	20231228	114500	41235255	1246	1246	1246	1246	0
562	20231228	114400	41235255	1246	1246	1246	1246	0
563	20231228	114300	41235255	1246	1246	1246	1246	0
564	20231228	114200	41235255	1246	1246	1246	1246	0
565	20231228	114100	41235255	1246	1246	1246	1246	0
566	20231228	114000	41235255	1246	1246	1246	1246	0
567	20231228	113900	41235255	1246	1248	1248	1246	3
568	20231228	113800	41231514	1249	1249	1249	1249	0
569	20231228	113700	41231514	1249	1249	1249	1249	0
570	20231228	113600	41231514	1249	1249	1249	1249	0
571	20231228	113500	41231514	1249	1249	1249	1249	0
572	20231228	113400	41231514	1249	1249	1249	1249	0
573	20231228	113300	41231514	1249	1249	1249	1249	0
574	20231228	113200	41231514	1249	1249	1249	1249	0
575	20231228	113100	41231514	1249	1249	1249	1249	0
576	20231228	113000	41231514	1249	1249	1249	1249	1
577	20231228	112900	41230265	1240	1240	1240	1240	0
578	20231228	112800	41230265	1240	1240	1240	1240	0
579	20231228	112700	41230265	1240	1241	1241	1240	173
580	20231228	112600	41015725	1242	1245	1245	1242	1827
581	20231228	112500	38743407	1244	1244	1244	1244	0
582	20231228	112400	38743407	1244	1244	1244	1244	1001
583	20231228	112300	37498163	1249	1249	1249	1249	0
584	20231228	112200	37498163	1249	1249	1249	1249	100
585	20231228	112100	37373263	1249	1249	1249	1249	0
586	20231228	112000	37373263	1249	1249	1249	1249	0
587	20231228	111900	37373263	1249	1249	1249	1249	0
588	20231228	111800	37373263	1249	1249	1249	1249	312
589	20231228	111700	36983575	1249	1249	1249	1249	0
590	20231228	111600	36983575	1249	1249	1249	1249	0
591	20231228	111500	36983575	1249	1249	1249	1249	0
592	20231228	111400	36983575	1249	1249	1249	1249	0
593	20231228	111300	36983575	1249	1249	1249	1249	0
594	20231228	111200	36983575	1249	1248	1249	1248	2401
595	20231228	111100	33984947	1249	1249	1249	1249	0
596	20231228	111000	33984947	1249	1249	1249	1249	0
597	20231228	110900	33984947	1249	1249	1249	1249	0
598	20231228	110800	33984947	1249	1249	1249	1249	0
599	20231228	110700	33984947	1249	1249	1249	1249	0
600	20231228	110600	33984947	1249	1249	1249	1249	0
601	20231228	110500	33984947	1249	1249	1249	1249	0
602	20231228	110400	33984947	1249	1249	1249	1249	0
603	20231228	110300	33984947	1249	1249	1249	1249	0
604	20231228	110200	33984947	1249	1249	1249	1249	0
605	20231228	110100	33984947	1249	1249	1249	1249	0
606	20231228	110000	33984947	1249	1249	1249	1249	0
607	20231228	105900	33984947	1249	1249	1249	1249	0
608	20231228	105800	33984947	1249	1249	1249	1249	0
609	20231228	105700	33984947	1249	1249	1249	1249	0
610	20231228	105600	33984947	1249	1249	1249	1249	0
611	20231228	105500	33984947	1249	1249	1249	1249	0
612	20231228	105400	33984947	1249	1249	1249	1249	0
613	20231228	105300	33984947	1249	1249	1249	1249	0
614	20231228	105200	33984947	1249	1249	1249	1249	0
615	20231228	105100	33984947	1249	1249	1249	1249	0
616	20231228	105000	33984947	1249	1249	1249	1249	100
617	20231228	104900	33860047	1249	1249	1249	1249	5
618	20231228	104800	33853802	1250	1250	1250	1250	1
619	20231228	104700	33852552	1242	1245	1245	1242	1500
620	20231228	104600	31988719	1245	1245	1245	1245	0
621	20231228	104500	31988719	1245	1245	1245	1245	0
622	20231228	104400	31988719	1245	1245	1245	1245	0
623	20231228	104300	31988719	1245	1245	1245	1245	100
624	20231228	104200	31864219	1244	1244	1244	1244	0
625	20231228	104100	31864219	1244	1244	1244	1244	0
626	20231228	104000	31864219	1244	1244	1244	1244	0
627	20231228	103900	31864219	1244	1244	1244	1244	700
628	20231228	103800	30993419	1250	1250	1250	1250	0
629	20231228	103700	30993419	1250	1250	1250	1250	0
630	20231228	103600	30993419	1250	1250	1250	1250	0
631	20231228	103500	30993419	1250	1248	1250	1248	305
632	20231228	103400	30612467	1248	1248	1248	1248	0
633	20231228	103300	30612467	1248	1248	1248	1248	0
634	20231228	103200	30612467	1248	1248	1248	1248	0
635	20231228	103100	30612467	1248	1248	1248	1248	0
636	20231228	103000	30612467	1248	1248	1248	1248	0
637	20231228	102900	30612467	1248	1248	1248	1248	0
638	20231228	102800	30612467	1248	1248	1248	1248	0
639	20231228	102700	30612467	1248	1248	1248	1248	0
640	20231228	102600	30612467	1248	1248	1248	1248	500
641	20231228	102500	29988467	1248	1248	1248	1248	5
642	20231228	102400	29982227	1248	1248	1248	1248	0
643	20231228	102300	29982227	1248	1247	1248	1245	53
644	20231228	102200	29916089	1248	1248	1248	1248	0
645	20231228	102100	29916089	1248	1248	1248	1248	0
646	20231228	102000	29916089	1248	1242	1248	1242	50
647	20231228	101900	29853733	1242	1242	1242	1242	1
648	20231228	101800	29852491	1243	1243	1243	1243	0
649	20231228	101700	29852491	1243	1243	1243	1243	0
650	20231228	101600	29852491	1243	1242	1243	1242	2
651	20231228	101500	29850006	1249	1249	1249	1249	0
652	20231228	101400	29850006	1249	1249	1249	1249	0
653	20231228	101300	29850006	1249	1246	1249	1246	30
654	20231228	101200	29812559	1241	1241	1241	1241	0
655	20231228	101100	29812559	1241	1241	1241	1241	0
656	20231228	101000	29812559	1241	1241	1241	1241	0
657	20231228	100900	29812559	1241	1241	1241	1241	0
658	20231228	100800	29812559	1241	1241	1241	1241	0
659	20231228	100700	29812559	1241	1241	1241	1241	0
660	20231228	100600	29812559	1241	1241	1241	1241	0
661	20231228	100500	29812559	1241	1241	1241	1241	0
662	20231228	100400	29812559	1241	1241	1241	1241	11
663	20231228	100300	29798908	1241	1241	1241	1241	90
664	20231228	100200	29687218	1241	1241	1241	1241	540
665	20231228	100100	29017078	1241	1241	1241	1241	0
666	20231228	100000	29017078	1241	1241	1241	1241	0
667	20231228	095900	29017078	1241	1241	1241	1241	0
668	20231228	095800	29017078	1241	1241	1241	1241	0
669	20231228	095700	29017078	1241	1241	1241	1241	0
670	20231228	095600	29017078	1241	1249	1249	1241	26
671	20231228	095500	28984776	1250	1250	1250	1250	0
672	20231228	095400	28984776	1250	1250	1250	1250	0
673	20231228	095300	28984776	1250	1242	1250	1242	22
674	20231228	095200	28957341	1242	1242	1242	1242	1
675	20231228	095100	28956099	1249	1249	1249	1249	0
676	20231228	095000	28956099	1249	1249	1249	1249	0
677	20231228	094900	28956099	1249	1241	1249	1240	747
678	20231228	094800	28027739	1249	1249	1249	1249	0
679	20231228	094700	28027739	1249	1249	1249	1249	0
680	20231228	094600	28027739	1249	1249	1249	1249	0
681	20231228	094500	28027739	1249	1249	1249	1249	1
682	20231228	094400	28026490	1240	1240	1240	1240	0
683	20231228	094300	28026490	1240	1246	1246	1240	840
684	20231228	094200	26979993	1249	1249	1249	1249	70
685	20231228	094100	26892563	1246	1246	1246	1246	0
686	20231228	094000	26892563	1246	1246	1246	1246	600
687	20231228	093900	26144963	1249	1249	1249	1249	10
688	20231228	093800	26132473	1249	1249	1249	1249	1610
689	20231228	093700	24121583	1249	1247	1249	1247	4
690	20231228	093600	24116590	1244	1244	1244	1244	0
691	20231228	093500	24116590	1244	1244	1244	1244	0
692	20231228	093400	24116590	1244	1244	1244	1244	0
693	20231228	093300	24116590	1244	1244	1244	1244	2400
694	20231228	093200	21130990	1244	1244	1244	1244	0
695	20231228	093100	21130990	1244	1248	1248	1244	2000
696	20231228	093000	18641831	1249	1249	1249	1249	30
697	20231228	092900	18604361	1249	1249	1249	1249	1
698	20231228	092800	18603112	1249	1249	1249	1249	41
699	20231228	092700	18551903	1249	1249	1249	1249	0
700	20231228	092600	18551903	1249	1249	1249	1249	20
701	20231228	092500	18526923	1249	1249	1249	1249	0
702	20231228	092400	18526923	1249	1249	1249	1249	349
703	20231228	092300	18091022	1247	1249	1249	1247	1795
704	20231228	092200	15852302	1249	1247	1249	1247	1159
705	20231228	092100	14406891	1247	1247	1247	1247	0
706	20231228	092000	14406891	1247	1247	1247	1247	9
707	20231228	091900	14395668	1247	1247	1247	1247	0
708	20231228	091800	14395668	1247	1247	1247	1247	0
709	20231228	091700	14395668	1247	1247	1247	1247	0
710	20231228	091600	14395668	1247	1250	1250	1247	70
711	20231228	091500	14308348	1262	1262	1262	1262	0
712	20231228	091400	14308348	1262	1262	1262	1261	1326
713	20231228	091300	12635004	1268	1268	1268	1268	0
714	20231228	091200	12635004	1268	1268	1268	1268	0
715	20231228	091100	12635004	1268	1269	1269	1268	49
716	20231228	091000	12572825	1273	1272	1273	1271	804
717	20231228	090900	11549435	1273	1274	1275	1251	621
718	20231228	090800	10762542	1275	1245	1276	1245	1009
719	20231228	090700	9488053	1245	1245	1245	1245	23
720	20231228	090600	9459418	1239	1235	1239	1235	34
721	20231228	090500	9417332	1227	1227	1227	1227	141
722	20231228	090400	9244325	1227	1227	1227	1227	55
723	20231228	090300	9176840	1220	1220	1220	1220	5000
724	20231228	090200	3076840	1220	1220	1220	1220	0
725	20231228	090100	3076840	1220	1220	1220	1220	65
726	20231228	090000	2997540	1220	1220	1220	1220	2457