KissMeData/196700/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	203600	138410572	1906	1906	1906	1906	1611
3	20231228	203500	138410572	1906	1906	1906	1906	0
4	20231228	203400	138410572	1906	1906	1906	1906	0
5	20231228	203300	138410572	1906	1906	1906	1906	0
6	20231228	203200	138410572	1906	1906	1906	1906	0
7	20231228	203100	138410572	1906	1906	1906	1906	0
8	20231228	203000	138410572	1906	1906	1906	1906	0
9	20231228	202900	138410572	1906	1906	1906	1906	0
10	20231228	202800	138410572	1906	1906	1906	1906	0
11	20231228	202700	138410572	1906	1906	1906	1906	0
12	20231228	202600	138410572	1906	1906	1906	1906	0
13	20231228	202500	138410572	1906	1906	1906	1906	0
14	20231228	202400	138410572	1906	1906	1906	1906	0
15	20231228	202300	138410572	1906	1906	1906	1906	0
16	20231228	202200	138410572	1906	1906	1906	1906	0
17	20231228	202100	138410572	1906	1906	1906	1906	0
18	20231228	202000	138410572	1906	1906	1906	1906	0
19	20231228	201900	138410572	1906	1906	1906	1906	0
20	20231228	201800	138410572	1906	1906	1906	1906	0
21	20231228	201700	138410572	1906	1906	1906	1906	0
22	20231228	201600	138410572	1906	1906	1906	1906	0
23	20231228	201500	138410572	1906	1906	1906	1906	0
24	20231228	201400	138410572	1906	1906	1906	1906	0
25	20231228	201300	138410572	1906	1906	1906	1906	0
26	20231228	201200	138410572	1906	1906	1906	1906	0
27	20231228	201100	138410572	1906	1906	1906	1906	0
28	20231228	201000	138410572	1906	1906	1906	1906	0
29	20231228	200900	138410572	1906	1906	1906	1906	0
30	20231228	200800	138410572	1906	1906	1906	1906	0
31	20231228	200700	138410572	1906	1906	1906	1906	0
32	20231228	200600	138410572	1906	1906	1906	1906	1611
33	20231228	200500	138410572	1906	1906	1906	1906	0
34	20231228	200400	138410572	1906	1906	1906	1906	0
35	20231228	200300	138410572	1906	1906	1906	1906	0
36	20231228	200200	138410572	1906	1906	1906	1906	0
37	20231228	200100	138410572	1906	1906	1906	1906	0
38	20231228	200000	138410572	1906	1906	1906	1906	0
39	20231228	195900	138410572	1906	1906	1906	1906	0
40	20231228	195800	138410572	1906	1906	1906	1906	0
41	20231228	195700	138410572	1906	1906	1906	1906	0
42	20231228	195600	138410572	1906	1906	1906	1906	0
43	20231228	195500	138410572	1906	1906	1906	1906	0
44	20231228	195400	138410572	1906	1906	1906	1906	0
45	20231228	195300	138410572	1906	1906	1906	1906	0
46	20231228	195200	138410572	1906	1906	1906	1906	0
47	20231228	195100	138410572	1906	1906	1906	1906	0
48	20231228	195000	138410572	1906	1906	1906	1906	0
49	20231228	194900	138410572	1906	1906	1906	1906	0
50	20231228	194800	138410572	1906	1906	1906	1906	0
51	20231228	194700	138410572	1906	1906	1906	1906	0
52	20231228	194600	138410572	1906	1906	1906	1906	0
53	20231228	194500	138410572	1906	1906	1906	1906	0
54	20231228	194400	138410572	1906	1906	1906	1906	0
55	20231228	194300	138410572	1906	1906	1906	1906	0
56	20231228	194200	138410572	1906	1906	1906	1906	0
57	20231228	194100	138410572	1906	1906	1906	1906	0
58	20231228	194000	138410572	1906	1906	1906	1906	0
59	20231228	193900	138410572	1906	1906	1906	1906	0
60	20231228	193800	138410572	1906	1906	1906	1906	0
61	20231228	193700	138410572	1906	1906	1906	1906	0
62	20231228	193600	138410572	1906	1906	1906	1906	1611
63	20231228	193500	138410572	1906	1906	1906	1906	0
64	20231228	193400	138410572	1906	1906	1906	1906	0
65	20231228	193300	138410572	1906	1906	1906	1906	0
66	20231228	193200	138410572	1906	1906	1906	1906	0
67	20231228	193100	138410572	1906	1906	1906	1906	0
68	20231228	193000	138410572	1906	1906	1906	1906	0
69	20231228	192900	138410572	1906	1906	1906	1906	0
70	20231228	192800	138410572	1906	1906	1906	1906	0
71	20231228	192700	138410572	1906	1906	1906	1906	0
72	20231228	192600	138410572	1906	1906	1906	1906	0
73	20231228	192500	138410572	1906	1906	1906	1906	0
74	20231228	192400	138410572	1906	1906	1906	1906	0
75	20231228	192300	138410572	1906	1906	1906	1906	0
76	20231228	192200	138410572	1906	1906	1906	1906	0
77	20231228	192100	138410572	1906	1906	1906	1906	0
78	20231228	192000	138410572	1906	1906	1906	1906	0
79	20231228	191900	138410572	1906	1906	1906	1906	0
80	20231228	191800	138410572	1906	1906	1906	1906	0
81	20231228	191700	138410572	1906	1906	1906	1906	0
82	20231228	191600	138410572	1906	1906	1906	1906	0
83	20231228	191500	138410572	1906	1906	1906	1906	0
84	20231228	191400	138410572	1906	1906	1906	1906	0
85	20231228	191300	138410572	1906	1906	1906	1906	0
86	20231228	191200	138410572	1906	1906	1906	1906	0
87	20231228	191100	138410572	1906	1906	1906	1906	0
88	20231228	191000	138410572	1906	1906	1906	1906	0
89	20231228	190900	138410572	1906	1906	1906	1906	0
90	20231228	190800	138410572	1906	1906	1906	1906	0
91	20231228	190700	138410572	1906	1906	1906	1906	0
92	20231228	190600	138410572	1906	1906	1906	1906	1611
93	20231228	190500	138410572	1906	1906	1906	1906	0
94	20231228	190400	138410572	1906	1906	1906	1906	0
95	20231228	190300	138410572	1906	1906	1906	1906	0
96	20231228	190200	138410572	1906	1906	1906	1906	0
97	20231228	190100	138410572	1906	1906	1906	1906	0
98	20231228	190000	138410572	1906	1906	1906	1906	0
99	20231228	185900	138410572	1906	1906	1906	1906	0
100	20231228	185800	138410572	1906	1906	1906	1906	0
101	20231228	185700	138410572	1906	1906	1906	1906	0
102	20231228	185600	138410572	1906	1906	1906	1906	0
103	20231228	185500	138410572	1906	1906	1906	1906	0
104	20231228	185400	138410572	1906	1906	1906	1906	0
105	20231228	185300	138410572	1906	1906	1906	1906	0
106	20231228	185200	138410572	1906	1906	1906	1906	0
107	20231228	185100	138410572	1906	1906	1906	1906	0
108	20231228	185000	138410572	1906	1906	1906	1906	0
109	20231228	184900	138410572	1906	1906	1906	1906	0
110	20231228	184800	138410572	1906	1906	1906	1906	0
111	20231228	184700	138410572	1906	1906	1906	1906	0
112	20231228	184600	138410572	1906	1906	1906	1906	0
113	20231228	184500	138410572	1906	1906	1906	1906	0
114	20231228	184400	138410572	1906	1906	1906	1906	0
115	20231228	184300	138410572	1906	1906	1906	1906	0
116	20231228	184200	138410572	1906	1906	1906	1906	0
117	20231228	184100	138410572	1906	1906	1906	1906	0
118	20231228	184000	138410572	1906	1906	1906	1906	0
119	20231228	183900	138410572	1906	1906	1906	1906	0
120	20231228	183800	138410572	1906	1906	1906	1906	0
121	20231228	183700	138410572	1906	1906	1906	1906	0
122	20231228	183600	138410572	1906	1906	1906	1906	1611
123	20231228	183500	138410572	1906	1906	1906	1906	0
124	20231228	183400	138410572	1906	1906	1906	1906	0
125	20231228	183300	138410572	1906	1906	1906	1906	0
126	20231228	183200	138410572	1906	1906	1906	1906	0
127	20231228	183100	138410572	1906	1906	1906	1906	0
128	20231228	183000	138410572	1906	1906	1906	1906	0
129	20231228	182900	138410572	1906	1906	1906	1906	0
130	20231228	182800	138410572	1906	1906	1906	1906	0
131	20231228	182700	138410572	1906	1906	1906	1906	0
132	20231228	182600	138410572	1906	1906	1906	1906	0
133	20231228	182500	138410572	1906	1906	1906	1906	0
134	20231228	182400	138410572	1906	1906	1906	1906	0
135	20231228	182300	138410572	1906	1906	1906	1906	0
136	20231228	182200	138410572	1906	1906	1906	1906	0
137	20231228	182100	138410572	1906	1906	1906	1906	0
138	20231228	182000	138410572	1906	1906	1906	1906	0
139	20231228	181900	138410572	1906	1906	1906	1906	0
140	20231228	181800	138410572	1906	1906	1906	1906	0
141	20231228	181700	138410572	1906	1906	1906	1906	0
142	20231228	181600	138410572	1906	1906	1906	1906	0
143	20231228	181500	138410572	1906	1906	1906	1906	0
144	20231228	181400	138410572	1906	1906	1906	1906	0
145	20231228	181300	138410572	1906	1906	1906	1906	0
146	20231228	181200	138410572	1906	1906	1906	1906	0
147	20231228	181100	138410572	1906	1906	1906	1906	0
148	20231228	181000	138410572	1906	1906	1906	1906	0
149	20231228	180900	138410572	1906	1906	1906	1906	0
150	20231228	180800	138410572	1906	1906	1906	1906	0
151	20231228	180700	138410572	1906	1906	1906	1906	0
152	20231228	180600	138410572	1906	1906	1906	1906	1611
153	20231228	180500	138410572	1906	1906	1906	1906	0
154	20231228	180400	138410572	1906	1906	1906	1906	0
155	20231228	180300	138410572	1906	1906	1906	1906	0
156	20231228	180200	138410572	1906	1906	1906	1906	0
157	20231228	180100	138410572	1906	1906	1906	1906	0
158	20231228	180000	138410572	1906	1906	1906	1906	0
159	20231228	175900	138410572	1906	1906	1906	1906	0
160	20231228	175800	138410572	1906	1906	1906	1906	0
161	20231228	175700	138410572	1906	1906	1906	1906	0
162	20231228	175600	138410572	1906	1906	1906	1906	0
163	20231228	175500	138410572	1906	1906	1906	1906	0
164	20231228	175400	138410572	1906	1906	1906	1906	0
165	20231228	175300	138410572	1906	1906	1906	1906	0
166	20231228	175200	138410572	1906	1906	1906	1906	0
167	20231228	175100	138410572	1906	1906	1906	1906	0
168	20231228	175000	138410572	1906	1906	1906	1906	0
169	20231228	174900	138410572	1906	1906	1906	1906	0
170	20231228	174800	138410572	1906	1906	1906	1906	0
171	20231228	174700	138410572	1906	1906	1906	1906	0
172	20231228	174600	138410572	1906	1906	1906	1906	0
173	20231228	174500	138410572	1906	1906	1906	1906	0
174	20231228	174400	138410572	1906	1906	1906	1906	0
175	20231228	174300	138410572	1906	1906	1906	1906	0
176	20231228	174200	138410572	1906	1906	1906	1906	0
177	20231228	174100	138410572	1906	1906	1906	1906	0
178	20231228	174000	138410572	1906	1906	1906	1906	0
179	20231228	173900	138410572	1906	1906	1906	1906	0
180	20231228	173800	138410572	1906	1906	1906	1906	0
181	20231228	173700	138410572	1906	1906	1906	1906	0
182	20231228	173600	138410572	1906	1906	1906	1906	1611
183	20231228	173500	138410572	1906	1906	1906	1906	0
184	20231228	173400	138410572	1906	1906	1906	1906	0
185	20231228	173300	138410572	1906	1906	1906	1906	0
186	20231228	173200	138410572	1906	1906	1906	1906	0
187	20231228	173100	138410572	1906	1906	1906	1906	0
188	20231228	173000	138410572	1906	1906	1906	1906	0
189	20231228	172900	138410572	1906	1906	1906	1906	0
190	20231228	172800	138410572	1906	1906	1906	1906	0
191	20231228	172700	138410572	1906	1906	1906	1906	0
192	20231228	172600	138410572	1906	1906	1906	1906	0
193	20231228	172500	138410572	1906	1906	1906	1906	0
194	20231228	172400	138410572	1906	1906	1906	1906	0
195	20231228	172300	138410572	1906	1906	1906	1906	0
196	20231228	172200	138410572	1906	1906	1906	1906	0
197	20231228	172100	138410572	1906	1906	1906	1906	0
198	20231228	172000	138410572	1906	1906	1906	1906	0
199	20231228	171900	138410572	1906	1906	1906	1906	0
200	20231228	171800	138410572	1906	1906	1906	1906	0
201	20231228	171700	138410572	1906	1906	1906	1906	0
202	20231228	171600	138410572	1906	1906	1906	1906	0
203	20231228	171500	138410572	1906	1906	1906	1906	0
204	20231228	171400	138410572	1906	1906	1906	1906	0
205	20231228	171300	138410572	1906	1906	1906	1906	0
206	20231228	171200	138410572	1906	1906	1906	1906	0
207	20231228	171100	138410572	1906	1906	1906	1906	0
208	20231228	171000	138410572	1906	1906	1906	1906	0
209	20231228	170900	138410572	1906	1906	1906	1906	0
210	20231228	170800	138410572	1906	1906	1906	1906	0
211	20231228	170700	138410572	1906	1906	1906	1906	0
212	20231228	170600	138410572	1906	1906	1906	1906	1611
213	20231228	170500	138410572	1906	1906	1906	1906	0
214	20231228	170400	138410572	1906	1906	1906	1906	0
215	20231228	170300	138410572	1906	1906	1906	1906	0
216	20231228	170200	138410572	1906	1906	1906	1906	0
217	20231228	170100	138410572	1906	1906	1906	1906	0
218	20231228	170000	138410572	1906	1906	1906	1906	0
219	20231228	165900	138410572	1906	1906	1906	1906	0
220	20231228	165800	138410572	1906	1906	1906	1906	0
221	20231228	165700	138410572	1906	1906	1906	1906	0
222	20231228	165600	138410572	1906	1906	1906	1906	0
223	20231228	165500	138410572	1906	1906	1906	1906	0
224	20231228	165400	138410572	1906	1906	1906	1906	0
225	20231228	165300	138410572	1906	1906	1906	1906	0
226	20231228	165200	138410572	1906	1906	1906	1906	0
227	20231228	165100	138410572	1906	1906	1906	1906	0
228	20231228	165000	138410572	1906	1906	1906	1906	0
229	20231228	164900	138410572	1906	1906	1906	1906	0
230	20231228	164800	138410572	1906	1906	1906	1906	0
231	20231228	164700	138410572	1906	1906	1906	1906	0
232	20231228	164600	138410572	1906	1906	1906	1906	0
233	20231228	164500	138410572	1906	1906	1906	1906	0
234	20231228	164400	138410572	1906	1906	1906	1906	0
235	20231228	164300	138410572	1906	1906	1906	1906	0
236	20231228	164200	138410572	1906	1906	1906	1906	0
237	20231228	164100	138410572	1906	1906	1906	1906	0
238	20231228	164000	138410572	1906	1906	1906	1906	0
239	20231228	163900	138410572	1906	1906	1906	1906	0
240	20231228	163800	138410572	1906	1906	1906	1906	0
241	20231228	163700	138410572	1906	1906	1906	1906	0
242	20231228	163600	138410572	1906	1906	1906	1906	1611
243	20231228	163500	138410572	1906	1906	1906	1906	0
244	20231228	163400	138410572	1906	1906	1906	1906	0
245	20231228	163300	138410572	1906	1906	1906	1906	0
246	20231228	163200	138410572	1906	1906	1906	1906	0
247	20231228	163100	138410572	1906	1906	1906	1906	0
248	20231228	163000	138410572	1906	1906	1906	1906	0
249	20231228	162900	138410572	1906	1906	1906	1906	0
250	20231228	162800	138410572	1906	1906	1906	1906	0
251	20231228	162700	138410572	1906	1906	1906	1906	0
252	20231228	162600	138410572	1906	1906	1906	1906	0
253	20231228	162500	138410572	1906	1906	1906	1906	0
254	20231228	162400	138410572	1906	1906	1906	1906	0
255	20231228	162300	138410572	1906	1906	1906	1906	0
256	20231228	162200	138410572	1906	1906	1906	1906	0
257	20231228	162100	138410572	1906	1906	1906	1906	0
258	20231228	162000	138410572	1906	1906	1906	1906	0
259	20231228	161900	138410572	1906	1906	1906	1906	0
260	20231228	161800	138410572	1906	1906	1906	1906	0
261	20231228	161700	138410572	1906	1906	1906	1906	0
262	20231228	161600	138410572	1906	1906	1906	1906	0
263	20231228	161500	138410572	1906	1906	1906	1906	0
264	20231228	161400	138410572	1906	1906	1906	1906	0
265	20231228	161300	138410572	1906	1906	1906	1906	0
266	20231228	161200	138410572	1906	1906	1906	1906	0
267	20231228	161100	138410572	1906	1906	1906	1906	0
268	20231228	161000	138410572	1906	1906	1906	1906	0
269	20231228	160900	138410572	1906	1906	1906	1906	0
270	20231228	160800	138410572	1906	1906	1906	1906	0
271	20231228	160700	138410572	1906	1906	1906	1906	0
272	20231228	160600	138410572	1906	1906	1906	1906	1611
273	20231228	160500	138410572	1906	1906	1906	1906	0
274	20231228	160400	138410572	1906	1906	1906	1906	0
275	20231228	160300	138410572	1906	1906	1906	1906	0
276	20231228	160200	138410572	1906	1906	1906	1906	0
277	20231228	160100	138410572	1906	1906	1906	1906	0
278	20231228	160000	138410572	1906	1906	1906	1906	0
279	20231228	155900	138410572	1906	1906	1906	1906	0
280	20231228	155800	138410572	1906	1906	1906	1906	0
281	20231228	155700	138410572	1906	1906	1906	1906	0
282	20231228	155600	138410572	1906	1906	1906	1906	0
283	20231228	155500	138410572	1906	1906	1906	1906	0
284	20231228	155400	138410572	1906	1906	1906	1906	0
285	20231228	155300	138410572	1906	1906	1906	1906	0
286	20231228	155200	138410572	1906	1906	1906	1906	0
287	20231228	155100	138410572	1906	1906	1906	1906	0
288	20231228	155000	138410572	1906	1906	1906	1906	0
289	20231228	154900	138410572	1906	1906	1906	1906	0
290	20231228	154800	138410572	1906	1906	1906	1906	0
291	20231228	154700	138410572	1906	1906	1906	1906	0
292	20231228	154600	138410572	1906	1906	1906	1906	0
293	20231228	154500	138410572	1906	1906	1906	1906	0
294	20231228	154400	138410572	1906	1906	1906	1906	0
295	20231228	154300	138410572	1906	1906	1906	1906	0
296	20231228	154200	138410572	1906	1906	1906	1906	0
297	20231228	154100	138410572	1906	1906	1906	1906	0
298	20231228	154000	138410572	1906	1906	1906	1906	0
299	20231228	153900	138410572	1906	1906	1906	1906	0
300	20231228	153800	138410572	1906	1906	1906	1906	0
301	20231228	153700	138410572	1906	1906	1906	1906	0
302	20231228	153600	138410572	1906	1906	1906	1906	1611
303	20231228	153500	138410572	1906	1906	1906	1906	0
304	20231228	153400	138410572	1906	1906	1906	1906	0
305	20231228	153300	138410572	1906	1906	1906	1906	0
306	20231228	153200	138410572	1906	1906	1906	1906	0
307	20231228	153100	138410572	1906	1906	1906	1906	0
308	20231228	153000	138410572	1906	1906	1906	1906	1611
309	20231228	152900	135340006	1906	1906	1906	1906	0
310	20231228	152800	135340006	1906	1906	1906	1906	0
311	20231228	152700	135340006	1906	1906	1906	1906	0
312	20231228	152600	135340006	1906	1906	1906	1906	0
313	20231228	152500	135340006	1906	1906	1906	1906	0
314	20231228	152400	135340006	1906	1906	1906	1906	0
315	20231228	152300	135340006	1906	1906	1906	1906	0
316	20231228	152200	135340006	1906	1906	1906	1906	0
317	20231228	152100	135340006	1906	1906	1906	1906	0
318	20231228	152000	135340006	1906	1906	1906	1906	0
319	20231228	151900	135340006	1906	1898	1906	1898	114
320	20231228	151800	135123626	1907	1907	1907	1907	0
321	20231228	151700	135123626	1907	1907	1907	1907	420
322	20231228	151600	134322686	1907	1904	1907	1904	2159
323	20231228	151500	130207122	1898	1898	1898	1898	0
324	20231228	151400	130207122	1898	1898	1898	1898	284
325	20231228	151300	129668090	1897	1899	1899	1897	300
326	20231228	151200	129098786	1906	1906	1906	1906	0
327	20231228	151100	129098786	1906	1906	1906	1906	15
328	20231228	151000	129070196	1906	1902	1906	1902	13
329	20231228	150900	129045445	1900	1900	1900	1900	10
330	20231228	150800	129026445	1896	1896	1896	1896	0
331	20231228	150700	129026445	1896	1896	1896	1896	115
332	20231228	150600	128808405	1909	1909	1909	1909	0
333	20231228	150500	128808405	1909	1909	1909	1909	19
334	20231228	150400	128772134	1909	1890	1909	1889	65
335	20231228	150300	128649074	1893	1893	1893	1893	1
336	20231228	150200	128647181	1909	1906	1910	1906	95
337	20231228	150100	128465918	1891	1898	1907	1891	334
338	20231228	150000	127830634	1898	1892	1898	1889	1175
339	20231228	145900	125609163	1893	1893	1893	1893	654
340	20231228	145800	124371141	1893	1894	1894	1893	8
341	20231228	145700	124355991	1893	1894	1894	1893	197
342	20231228	145600	123983067	1893	1893	1893	1893	462
343	20231228	145500	123108501	1893	1894	1894	1893	16
344	20231228	145400	123078212	1895	1895	1895	1895	774
345	20231228	145300	121611482	1893	1892	1893	1892	680
346	20231228	145200	120324294	1892	1890	1892	1890	242
347	20231228	145100	119866708	1890	1890	1890	1889	8
348	20231228	145000	119851589	1892	1892	1892	1892	0
349	20231228	144900	119851589	1892	1892	1892	1892	0
350	20231228	144800	119851589	1892	1892	1892	1892	0
351	20231228	144700	119851589	1892	1873	1892	1873	700
352	20231228	144600	118536070	1873	1870	1873	1870	1000
353	20231228	144500	116664431	1870	1870	1870	1870	0
354	20231228	144400	116664431	1870	1870	1870	1870	0
355	20231228	144300	116664431	1870	1870	1870	1870	0
356	20231228	144200	116664431	1870	1870	1870	1870	1
357	20231228	144100	116662561	1870	1870	1870	1870	6
358	20231228	144000	116651341	1870	1870	1870	1870	6
359	20231228	143900	116640121	1870	1870	1870	1870	0
360	20231228	143800	116640121	1870	1870	1870	1870	30
361	20231228	143700	116584021	1870	1873	1873	1870	150
362	20231228	143600	116303362	1873	1871	1873	1871	54
363	20231228	143500	116202228	1873	1873	1873	1873	0
364	20231228	143400	116202228	1873	1873	1873	1873	0
365	20231228	143300	116202228	1873	1873	1873	1873	0
366	20231228	143200	116202228	1873	1873	1873	1873	0
367	20231228	143100	116202228	1873	1873	1873	1873	0
368	20231228	143000	116202228	1873	1873	1873	1873	0
369	20231228	142900	116202228	1873	1873	1873	1873	0
370	20231228	142800	116202228	1873	1873	1873	1873	54
371	20231228	142700	116101086	1873	1873	1873	1873	0
372	20231228	142600	116101086	1873	1873	1873	1873	0
373	20231228	142500	116101086	1873	1873	1873	1873	0
374	20231228	142400	116101086	1873	1873	1873	1873	0
375	20231228	142300	116101086	1873	1873	1873	1873	0
376	20231228	142200	116101086	1873	1873	1873	1873	1
377	20231228	142100	116099213	1873	1873	1873	1873	0
378	20231228	142000	116099213	1873	1868	1873	1868	1272
379	20231228	141900	113721043	1868	1868	1868	1868	0
380	20231228	141800	113721043	1868	1868	1868	1868	20
381	20231228	141700	113683683	1869	1869	1869	1869	0
382	20231228	141600	113683683	1869	1869	1869	1869	13
383	20231228	141500	113659386	1868	1868	1868	1868	3
384	20231228	141400	113653782	1868	1868	1868	1868	0
385	20231228	141300	113653782	1868	1868	1868	1868	0
386	20231228	141200	113653782	1868	1867	1868	1867	122
387	20231228	141100	113425970	1865	1865	1865	1865	0
388	20231228	141000	113425970	1865	1865	1865	1865	0
389	20231228	140900	113425970	1865	1865	1865	1865	54
390	20231228	140800	113325260	1864	1862	1864	1862	89
391	20231228	140700	113159452	1861	1861	1861	1861	2034
392	20231228	140600	109374178	1861	1861	1861	1861	0
393	20231228	140500	109374178	1861	1861	1861	1861	10
394	20231228	140400	109355568	1861	1861	1861	1861	18
395	20231228	140300	109322070	1860	1860	1860	1860	0
396	20231228	140200	109322070	1860	1860	1860	1860	1
397	20231228	140100	109320210	1861	1861	1861	1861	0
398	20231228	140000	109320210	1861	1861	1861	1861	0
399	20231228	135900	109320210	1861	1861	1861	1861	0
400	20231228	135800	109320210	1861	1861	1861	1861	50
401	20231228	135700	109227160	1860	1860	1860	1860	0
402	20231228	135600	109227160	1860	1860	1860	1860	1
403	20231228	135500	109225300	1861	1861	1861	1861	0
404	20231228	135400	109225300	1861	1861	1861	1861	33
405	20231228	135300	109163887	1861	1861	1861	1861	0
406	20231228	135200	109163887	1861	1861	1861	1861	6
407	20231228	135100	109152721	1861	1861	1861	1861	0
408	20231228	135000	109152721	1861	1861	1861	1861	0
409	20231228	134900	109152721	1861	1861	1861	1861	0
410	20231228	134800	109152721	1861	1861	1861	1861	0
411	20231228	134700	109152721	1861	1861	1861	1861	0
412	20231228	134600	109152721	1861	1859	1861	1859	16763
413	20231228	134500	77989898	1859	1855	1859	1855	5484
414	20231228	134400	67797078	1855	1858	1859	1855	15516
415	20231228	134300	38955049	1855	1855	1855	1855	0
416	20231228	134200	38955049	1855	1855	1855	1855	0
417	20231228	134100	38955049	1855	1855	1855	1855	0
418	20231228	134000	38955049	1855	1855	1855	1855	0
419	20231228	133900	38955049	1855	1855	1855	1855	0
420	20231228	133800	38955049	1855	1855	1855	1855	1
421	20231228	133700	38953194	1854	1854	1854	1854	0
422	20231228	133600	38953194	1854	1854	1854	1854	0
423	20231228	133500	38953194	1854	1854	1854	1854	21
424	20231228	133400	38914260	1853	1853	1853	1853	1
425	20231228	133300	38912407	1853	1853	1853	1853	0
426	20231228	133200	38912407	1853	1853	1853	1853	0
427	20231228	133100	38912407	1853	1853	1853	1853	300
428	20231228	133000	38356507	1854	1854	1854	1854	326
429	20231228	132900	37752103	1853	1854	1854	1853	45
430	20231228	132800	37668674	1854	1854	1854	1854	0
431	20231228	132700	37668674	1854	1854	1854	1854	0
432	20231228	132600	37668674	1854	1854	1854	1854	7
433	20231228	132500	37655696	1853	1853	1853	1853	0
434	20231228	132400	37655696	1853	1853	1853	1853	0
435	20231228	132300	37655696	1853	1853	1853	1853	31
436	20231228	132200	37598253	1854	1853	1854	1853	7
437	20231228	132100	37585276	1854	1854	1854	1854	0
438	20231228	132000	37585276	1854	1854	1854	1854	0
439	20231228	131900	37585276	1854	1854	1854	1854	0
440	20231228	131800	37585276	1854	1854	1854	1854	0
441	20231228	131700	37585276	1854	1854	1854	1854	0
442	20231228	131600	37585276	1854	1854	1854	1854	6
443	20231228	131500	37574152	1853	1853	1853	1853	0
444	20231228	131400	37574152	1853	1853	1853	1853	1
445	20231228	131300	37572299	1853	1853	1853	1853	522
446	20231228	131200	36605033	1854	1854	1854	1854	7
447	20231228	131100	36592055	1854	1854	1854	1854	0
448	20231228	131000	36592055	1854	1854	1854	1854	0
449	20231228	130900	36592055	1854	1854	1854	1854	0
450	20231228	130800	36592055	1854	1854	1854	1854	7
451	20231228	130700	36579077	1853	1853	1853	1853	1
452	20231228	130600	36577224	1854	1854	1854	1854	0
453	20231228	130500	36577224	1854	1854	1854	1854	0
454	20231228	130400	36577224	1854	1854	1854	1854	0
455	20231228	130300	36577224	1854	1854	1854	1854	51
456	20231228	130200	36482670	1854	1854	1854	1854	0
457	20231228	130100	36482670	1854	1854	1854	1854	7
458	20231228	130000	36469692	1853	1853	1853	1853	1
459	20231228	125900	36467839	1854	1854	1854	1854	6
460	20231228	125800	36456715	1854	1854	1854	1854	0
461	20231228	125700	36456715	1854	1854	1854	1854	0
462	20231228	125600	36456715	1854	1854	1854	1854	0
463	20231228	125500	36456715	1854	1854	1854	1854	0
464	20231228	125400	36456715	1854	1854	1854	1854	0
465	20231228	125300	36456715	1854	1854	1854	1854	42
466	20231228	125200	36378847	1853	1853	1853	1853	1
467	20231228	125100	36376994	1854	1854	1854	1854	178
468	20231228	125000	36046982	1853	1853	1853	1853	7
469	20231228	124900	36034011	1854	1854	1854	1854	0
470	20231228	124800	36034011	1854	1854	1854	1854	0
471	20231228	124700	36034011	1854	1854	1854	1854	0
472	20231228	124600	36034011	1854	1854	1854	1854	6
473	20231228	124500	36022887	1854	1854	1854	1854	0
474	20231228	124400	36022887	1854	1854	1854	1854	0
475	20231228	124300	36022887	1854	1854	1854	1854	100
476	20231228	124200	35837487	1854	1854	1854	1854	0
477	20231228	124100	35837487	1854	1854	1854	1854	0
478	20231228	124000	35837487	1854	1854	1854	1854	0
479	20231228	123900	35837487	1854	1854	1854	1854	0
480	20231228	123800	35837487	1854	1854	1854	1854	2
481	20231228	123700	35833779	1854	1854	1854	1854	16
482	20231228	123600	35804115	1854	1854	1854	1854	0
483	20231228	123500	35804115	1854	1854	1854	1854	0
484	20231228	123400	35804115	1854	1854	1854	1854	0
485	20231228	123300	35804115	1854	1854	1854	1854	0
486	20231228	123200	35804115	1854	1854	1854	1854	0
487	20231228	123100	35804115	1854	1854	1854	1854	55
488	20231228	123000	35702145	1854	1854	1854	1854	0
489	20231228	122900	35702145	1854	1854	1854	1854	0
490	20231228	122800	35702145	1854	1854	1854	1854	0
491	20231228	122700	35702145	1854	1854	1854	1854	0
492	20231228	122600	35702145	1854	1854	1854	1854	0
493	20231228	122500	35702145	1854	1854	1854	1854	838
494	20231228	122400	34148493	1847	1847	1847	1847	0
495	20231228	122300	34148493	1847	1847	1847	1847	0
496	20231228	122200	34148493	1847	1847	1847	1847	0
497	20231228	122100	34148493	1847	1847	1847	1847	0
498	20231228	122000	34148493	1847	1847	1847	1847	0
499	20231228	121900	34148493	1847	1847	1847	1847	0
500	20231228	121800	34148493	1847	1847	1847	1847	6
501	20231228	121700	34137411	1854	1854	1854	1854	777
502	20231228	121600	32696853	1853	1853	1853	1853	1
503	20231228	121500	32695000	1843	1843	1843	1843	0
504	20231228	121400	32695000	1843	1843	1843	1843	0
505	20231228	121300	32695000	1843	1843	1843	1843	0
506	20231228	121200	32695000	1843	1843	1843	1843	0
507	20231228	121100	32695000	1843	1843	1843	1843	0
508	20231228	121000	32695000	1843	1843	1843	1843	0
509	20231228	120900	32695000	1843	1843	1843	1843	0
510	20231228	120800	32695000	1843	1843	1843	1843	0
511	20231228	120700	32695000	1843	1843	1843	1843	0
512	20231228	120600	32695000	1843	1843	1843	1843	0
513	20231228	120500	32695000	1843	1843	1843	1843	0
514	20231228	120400	32695000	1843	1843	1843	1843	0
515	20231228	120300	32695000	1843	1843	1843	1843	0
516	20231228	120200	32695000	1843	1843	1843	1843	0
517	20231228	120100	32695000	1843	1845	1845	1843	312
518	20231228	120000	32119448	1854	1854	1854	1854	0
519	20231228	115900	32119448	1854	1851	1854	1851	5
520	20231228	115800	32110187	1842	1842	1842	1842	0
521	20231228	115700	32110187	1842	1842	1842	1842	0
522	20231228	115600	32110187	1842	1842	1842	1842	0
523	20231228	115500	32110187	1842	1842	1842	1842	0
524	20231228	115400	32110187	1842	1842	1842	1842	0
525	20231228	115300	32110187	1842	1842	1842	1842	0
526	20231228	115200	32110187	1842	1842	1842	1842	0
527	20231228	115100	32110187	1842	1842	1842	1842	262
528	20231228	115000	31627583	1853	1853	1853	1853	0
529	20231228	114900	31627583	1853	1853	1853	1853	0
530	20231228	114800	31627583	1853	1853	1853	1853	1804
531	20231228	114700	28284771	1853	1853	1853	1853	1000
532	20231228	114600	26431771	1853	1853	1853	1853	434
533	20231228	114500	25627569	1842	1844	1844	1842	99
534	20231228	114400	25445111	1844	1844	1844	1844	0
535	20231228	114300	25445111	1844	1844	1844	1844	512
536	20231228	114200	24500983	1853	1853	1853	1853	0
537	20231228	114100	24500983	1853	1853	1853	1853	0
538	20231228	114000	24500983	1853	1853	1853	1853	0
539	20231228	113900	24500983	1853	1844	1853	1844	15
540	20231228	113800	24473210	1843	1843	1843	1843	118
541	20231228	113700	24255736	1843	1843	1843	1843	3
542	20231228	113600	24250207	1843	1843	1843	1843	9
543	20231228	113500	24233620	1843	1843	1843	1843	3
544	20231228	113400	24228091	1842	1843	1843	1842	39
545	20231228	113300	24156215	1843	1844	1844	1843	339
546	20231228	113200	23531432	1843	1843	1843	1843	0
547	20231228	113100	23531432	1843	1843	1843	1843	1
548	20231228	113000	23529589	1841	1841	1841	1841	0
549	20231228	112900	23529589	1841	1841	1841	1841	0
550	20231228	112800	23529589	1841	1841	1841	1841	0
551	20231228	112700	23529589	1841	1841	1841	1841	0
552	20231228	112600	23529589	1841	1841	1841	1841	0
553	20231228	112500	23529589	1841	1841	1841	1841	0
554	20231228	112400	23529589	1841	1847	1847	1841	535
555	20231228	112300	22543155	1846	1846	1846	1846	0
556	20231228	112200	22543155	1846	1846	1846	1846	0
557	20231228	112100	22543155	1846	1846	1846	1846	0
558	20231228	112000	22543155	1846	1846	1846	1846	0
559	20231228	111900	22543155	1846	1846	1846	1846	1
560	20231228	111800	22541309	1846	1847	1847	1846	131
561	20231228	111700	22299477	1846	1846	1846	1846	0
562	20231228	111600	22299477	1846	1846	1846	1846	0
563	20231228	111500	22299477	1846	1846	1846	1846	0
564	20231228	111400	22299477	1846	1853	1853	1846	1000
565	20231228	111300	20451016	1854	1854	1854	1854	0
566	20231228	111200	20451016	1854	1853	1854	1853	2
567	20231228	111100	20447309	1853	1853	1853	1853	0
568	20231228	111000	20447309	1853	1853	1853	1853	0
569	20231228	110900	20447309	1853	1853	1853	1853	4
570	20231228	110800	20439897	1854	1854	1854	1854	7
571	20231228	110700	20426919	1854	1854	1854	1854	30
572	20231228	110600	20371299	1854	1854	1854	1854	0
573	20231228	110500	20371299	1854	1855	1855	1854	107
574	20231228	110400	20172815	1855	1855	1855	1855	1222
575	20231228	110300	17906005	1856	1856	1856	1856	0
576	20231228	110200	17906005	1856	1856	1856	1856	0
577	20231228	110100	17906005	1856	1856	1856	1856	8
578	20231228	110000	17891157	1856	1857	1857	1856	445
579	20231228	105900	17064947	1857	1857	1857	1857	1
580	20231228	105800	17063090	1857	1857	1857	1857	0
581	20231228	105700	17063090	1857	1857	1857	1857	0
582	20231228	105600	17063090	1857	1857	1857	1857	12
583	20231228	105500	17040806	1856	1856	1856	1856	0
584	20231228	105400	17040806	1856	1856	1856	1856	0
585	20231228	105300	17040806	1856	1856	1856	1856	0
586	20231228	105200	17040806	1856	1856	1856	1856	0
587	20231228	105100	17040806	1856	1856	1856	1856	330
588	20231228	105000	16428326	1856	1857	1857	1856	101
589	20231228	104900	16240869	1856	1856	1856	1856	0
590	20231228	104800	16240869	1856	1856	1856	1856	0
591	20231228	104700	16240869	1856	1856	1856	1856	1
592	20231228	104600	16239013	1858	1858	1858	1858	0
593	20231228	104500	16239013	1858	1858	1858	1858	105
594	20231228	104400	16043923	1856	1856	1856	1856	0
595	20231228	104300	16043923	1856	1857	1857	1856	17
596	20231228	104200	16012362	1858	1858	1858	1858	20
597	20231228	104100	15975202	1858	1857	1858	1857	7
598	20231228	104000	15962197	1858	1858	1858	1858	0
599	20231228	103900	15962197	1858	1858	1858	1858	0
600	20231228	103800	15962197	1858	1858	1858	1858	0
601	20231228	103700	15962197	1858	1858	1858	1858	0
602	20231228	103600	15962197	1858	1857	1858	1857	53
603	20231228	103500	15863770	1857	1858	1858	1857	106
604	20231228	103400	15666823	1858	1858	1858	1858	0
605	20231228	103300	15666823	1858	1858	1858	1858	0
606	20231228	103200	15666823	1858	1858	1858	1858	0
607	20231228	103100	15666823	1858	1858	1858	1858	6
608	20231228	103000	15655675	1858	1858	1858	1858	105
609	20231228	102900	15460585	1857	1857	1857	1857	1
610	20231228	102800	15458728	1857	1857	1857	1857	100
611	20231228	102700	15273028	1858	1858	1858	1858	0
612	20231228	102600	15273028	1858	1858	1858	1858	6
613	20231228	102500	15261880	1858	1858	1858	1858	105
614	20231228	102400	15066790	1858	1858	1858	1858	0
615	20231228	102300	15066790	1858	1858	1858	1858	6
616	20231228	102200	15055642	1858	1858	1858	1858	0
617	20231228	102100	15055642	1858	1858	1858	1858	0
618	20231228	102000	15055642	1858	1858	1858	1858	7
619	20231228	101900	15042636	1857	1857	1857	1857	0
620	20231228	101800	15042636	1857	1858	1858	1857	501
621	20231228	101700	14111779	1858	1858	1858	1858	0
622	20231228	101600	14111779	1858	1858	1858	1858	7
623	20231228	101500	14098773	1856	1856	1856	1856	0
624	20231228	101400	14098773	1856	1856	1856	1856	0
625	20231228	101300	14098773	1856	1856	1856	1856	0
626	20231228	101200	14098773	1856	1857	1857	1856	19
627	20231228	101100	14063495	1857	1857	1857	1857	0
628	20231228	101000	14063495	1857	1858	1858	1857	8
629	20231228	100900	14048632	1857	1857	1857	1857	0
630	20231228	100800	14048632	1857	1857	1857	1857	0
631	20231228	100700	14048632	1857	1857	1857	1857	0
632	20231228	100600	14048632	1857	1857	1857	1857	0
633	20231228	100500	14048632	1857	1857	1857	1857	0
634	20231228	100400	14048632	1857	1857	1857	1857	0
635	20231228	100300	14048632	1857	1857	1857	1857	0
636	20231228	100200	14048632	1857	1857	1857	1857	0
637	20231228	100100	14048632	1857	1857	1857	1857	0
638	20231228	100000	14048632	1857	1857	1857	1857	4
639	20231228	095900	14041204	1856	1856	1856	1856	0
640	20231228	095800	14041204	1856	1856	1856	1856	0
641	20231228	095700	14041204	1856	1856	1856	1856	0
642	20231228	095600	14041204	1856	1856	1856	1856	0
643	20231228	095500	14041204	1856	1857	1857	1856	129
644	20231228	095400	13801775	1857	1858	1858	1857	1056
645	20231228	095300	11840084	1859	1859	1859	1859	18
646	20231228	095200	11806622	1859	1859	1859	1859	0
647	20231228	095100	11806622	1859	1859	1859	1859	0
648	20231228	095000	11806622	1859	1859	1859	1859	0
649	20231228	094900	11806622	1859	1859	1859	1859	0
650	20231228	094800	11806622	1859	1859	1859	1859	0
651	20231228	094700	11806622	1859	1859	1859	1859	0
652	20231228	094600	11806622	1859	1859	1859	1859	442
653	20231228	094500	10984944	1859	1859	1859	1859	0
654	20231228	094400	10984944	1859	1859	1859	1859	0
655	20231228	094300	10984944	1859	1859	1859	1859	0
656	20231228	094200	10984944	1859	1859	1859	1859	0
657	20231228	094100	10984944	1859	1859	1859	1859	17
658	20231228	094000	10953341	1859	1859	1859	1859	0
659	20231228	093900	10953341	1859	1859	1859	1859	0
660	20231228	093800	10953341	1859	1859	1859	1859	1991
661	20231228	093700	7252072	1859	1859	1859	1859	1
662	20231228	093600	7250213	1859	1859	1859	1859	0
663	20231228	093500	7250213	1859	1859	1859	1859	0
664	20231228	093400	7250213	1859	1859	1859	1859	0
665	20231228	093300	7250213	1859	1859	1859	1859	0
666	20231228	093200	7250213	1859	1859	1859	1859	1
667	20231228	093100	7248354	1859	1859	1859	1859	6
668	20231228	093000	7237200	1859	1859	1859	1859	0
669	20231228	092900	7237200	1859	1859	1859	1859	0
670	20231228	092800	7237200	1859	1859	1859	1859	0
671	20231228	092700	7237200	1859	1859	1859	1859	0
672	20231228	092600	7237200	1859	1859	1859	1859	6
673	20231228	092500	7226046	1858	1858	1858	1858	0
674	20231228	092400	7226046	1858	1860	1860	1858	2
675	20231228	092300	7222328	1856	1856	1856	1856	0
676	20231228	092200	7222328	1856	1856	1856	1856	0
677	20231228	092100	7222328	1856	1856	1856	1856	0
678	20231228	092000	7222328	1856	1856	1856	1856	0
679	20231228	091900	7222328	1856	1856	1856	1856	0
680	20231228	091800	7222328	1856	1856	1856	1856	133
681	20231228	091700	6975480	1855	1855	1855	1855	0
682	20231228	091600	6975480	1855	1855	1855	1855	0
683	20231228	091500	6975480	1855	1855	1855	1855	0
684	20231228	091400	6975480	1855	1855	1855	1855	0
685	20231228	091300	6975480	1855	1855	1855	1855	0
686	20231228	091200	6975480	1855	1855	1855	1855	0
687	20231228	091100	6975480	1855	1855	1855	1855	0
688	20231228	091000	6975480	1855	1860	1860	1855	128
689	20231228	090900	6737545	1856	1856	1856	1856	0
690	20231228	090800	6737545	1856	1856	1856	1856	6
691	20231228	090700	6726409	1856	1856	1862	1856	17
692	20231228	090600	6694797	1859	1859	1859	1859	53
693	20231228	090500	6596270	1855	1855	1855	1855	2007
694	20231228	090400	2873285	1855	1855	1855	1855	0
695	20231228	090300	2873285	1855	1855	1855	1855	0
696	20231228	090200	2873285	1855	1855	1855	1855	0
697	20231228	090100	2873285	1855	1855	1855	1855	86
698	20231228	090000	2713755	1855	1849	1855	1841	1466