KissMeData/054090/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193600	100858538	1694	1694	1694	1694	6416
3	20231228	193500	100858538	1694	1694	1694	1694	0
4	20231228	193400	100858538	1694	1694	1694	1694	0
5	20231228	193300	100858538	1694	1694	1694	1694	0
6	20231228	193200	100858538	1694	1694	1694	1694	0
7	20231228	193100	100858538	1694	1694	1694	1694	0
8	20231228	193000	100858538	1694	1694	1694	1694	0
9	20231228	192900	100858538	1694	1694	1694	1694	0
10	20231228	192800	100858538	1694	1694	1694	1694	0
11	20231228	192700	100858538	1694	1694	1694	1694	0
12	20231228	192600	100858538	1694	1694	1694	1694	0
13	20231228	192500	100858538	1694	1694	1694	1694	0
14	20231228	192400	100858538	1694	1694	1694	1694	0
15	20231228	192300	100858538	1694	1694	1694	1694	0
16	20231228	192200	100858538	1694	1694	1694	1694	0
17	20231228	192100	100858538	1694	1694	1694	1694	0
18	20231228	192000	100858538	1694	1694	1694	1694	0
19	20231228	191900	100858538	1694	1694	1694	1694	0
20	20231228	191800	100858538	1694	1694	1694	1694	0
21	20231228	191700	100858538	1694	1694	1694	1694	0
22	20231228	191600	100858538	1694	1694	1694	1694	0
23	20231228	191500	100858538	1694	1694	1694	1694	0
24	20231228	191400	100858538	1694	1694	1694	1694	0
25	20231228	191300	100858538	1694	1694	1694	1694	0
26	20231228	191200	100858538	1694	1694	1694	1694	0
27	20231228	191100	100858538	1694	1694	1694	1694	0
28	20231228	191000	100858538	1694	1694	1694	1694	0
29	20231228	190900	100858538	1694	1694	1694	1694	0
30	20231228	190800	100858538	1694	1694	1694	1694	0
31	20231228	190700	100858538	1694	1694	1694	1694	0
32	20231228	190600	100858538	1694	1694	1694	1694	6416
33	20231228	190500	100858538	1694	1694	1694	1694	0
34	20231228	190400	100858538	1694	1694	1694	1694	0
35	20231228	190300	100858538	1694	1694	1694	1694	0
36	20231228	190200	100858538	1694	1694	1694	1694	0
37	20231228	190100	100858538	1694	1694	1694	1694	0
38	20231228	190000	100858538	1694	1694	1694	1694	0
39	20231228	185900	100858538	1694	1694	1694	1694	0
40	20231228	185800	100858538	1694	1694	1694	1694	0
41	20231228	185700	100858538	1694	1694	1694	1694	0
42	20231228	185600	100858538	1694	1694	1694	1694	0
43	20231228	185500	100858538	1694	1694	1694	1694	0
44	20231228	185400	100858538	1694	1694	1694	1694	0
45	20231228	185300	100858538	1694	1694	1694	1694	0
46	20231228	185200	100858538	1694	1694	1694	1694	0
47	20231228	185100	100858538	1694	1694	1694	1694	0
48	20231228	185000	100858538	1694	1694	1694	1694	0
49	20231228	184900	100858538	1694	1694	1694	1694	0
50	20231228	184800	100858538	1694	1694	1694	1694	0
51	20231228	184700	100858538	1694	1694	1694	1694	0
52	20231228	184600	100858538	1694	1694	1694	1694	0
53	20231228	184500	100858538	1694	1694	1694	1694	0
54	20231228	184400	100858538	1694	1694	1694	1694	0
55	20231228	184300	100858538	1694	1694	1694	1694	0
56	20231228	184200	100858538	1694	1694	1694	1694	0
57	20231228	184100	100858538	1694	1694	1694	1694	0
58	20231228	184000	100858538	1694	1694	1694	1694	0
59	20231228	183900	100858538	1694	1694	1694	1694	0
60	20231228	183800	100858538	1694	1694	1694	1694	0
61	20231228	183700	100858538	1694	1694	1694	1694	0
62	20231228	183600	100858538	1694	1694	1694	1694	6416
63	20231228	183500	100858538	1694	1694	1694	1694	0
64	20231228	183400	100858538	1694	1694	1694	1694	0
65	20231228	183300	100858538	1694	1694	1694	1694	0
66	20231228	183200	100858538	1694	1694	1694	1694	0
67	20231228	183100	100858538	1694	1694	1694	1694	0
68	20231228	183000	100858538	1694	1694	1694	1694	0
69	20231228	182900	100858538	1694	1694	1694	1694	0
70	20231228	182800	100858538	1694	1694	1694	1694	0
71	20231228	182700	100858538	1694	1694	1694	1694	0
72	20231228	182600	100858538	1694	1694	1694	1694	0
73	20231228	182500	100858538	1694	1694	1694	1694	0
74	20231228	182400	100858538	1694	1694	1694	1694	0
75	20231228	182300	100858538	1694	1694	1694	1694	0
76	20231228	182200	100858538	1694	1694	1694	1694	0
77	20231228	182100	100858538	1694	1694	1694	1694	0
78	20231228	182000	100858538	1694	1694	1694	1694	0
79	20231228	181900	100858538	1694	1694	1694	1694	0
80	20231228	181800	100858538	1694	1694	1694	1694	0
81	20231228	181700	100858538	1694	1694	1694	1694	0
82	20231228	181600	100858538	1694	1694	1694	1694	0
83	20231228	181500	100858538	1694	1694	1694	1694	0
84	20231228	181400	100858538	1694	1694	1694	1694	0
85	20231228	181300	100858538	1694	1694	1694	1694	0
86	20231228	181200	100858538	1694	1694	1694	1694	0
87	20231228	181100	100858538	1694	1694	1694	1694	0
88	20231228	181000	100858538	1694	1694	1694	1694	0
89	20231228	180900	100858538	1694	1694	1694	1694	0
90	20231228	180800	100858538	1694	1694	1694	1694	0
91	20231228	180700	100858538	1694	1694	1694	1694	0
92	20231228	180600	100858538	1694	1694	1694	1694	6416
93	20231228	180500	100858538	1694	1694	1694	1694	0
94	20231228	180400	100858538	1694	1694	1694	1694	0
95	20231228	180300	100858538	1694	1694	1694	1694	0
96	20231228	180200	100858538	1694	1694	1694	1694	0
97	20231228	180100	100858538	1694	1694	1694	1694	0
98	20231228	180000	100858538	1694	1694	1694	1694	0
99	20231228	175900	100858538	1694	1694	1694	1694	0
100	20231228	175800	100858538	1694	1694	1694	1694	0
101	20231228	175700	100858538	1694	1694	1694	1694	0
102	20231228	175600	100858538	1694	1694	1694	1694	0
103	20231228	175500	100858538	1694	1694	1694	1694	0
104	20231228	175400	100858538	1694	1694	1694	1694	0
105	20231228	175300	100858538	1694	1694	1694	1694	0
106	20231228	175200	100858538	1694	1694	1694	1694	0
107	20231228	175100	100858538	1694	1694	1694	1694	0
108	20231228	175000	100858538	1694	1694	1694	1694	0
109	20231228	174900	100858538	1694	1694	1694	1694	0
110	20231228	174800	100858538	1694	1694	1694	1694	0
111	20231228	174700	100858538	1694	1694	1694	1694	0
112	20231228	174600	100858538	1694	1694	1694	1694	0
113	20231228	174500	100858538	1694	1694	1694	1694	0
114	20231228	174400	100858538	1694	1694	1694	1694	0
115	20231228	174300	100858538	1694	1694	1694	1694	0
116	20231228	174200	100858538	1694	1694	1694	1694	0
117	20231228	174100	100858538	1694	1694	1694	1694	0
118	20231228	174000	100858538	1694	1694	1694	1694	0
119	20231228	173900	100858538	1694	1694	1694	1694	0
120	20231228	173800	100858538	1694	1694	1694	1694	0
121	20231228	173700	100858538	1694	1694	1694	1694	0
122	20231228	173600	100858538	1694	1694	1694	1694	6416
123	20231228	173500	100858538	1694	1694	1694	1694	0
124	20231228	173400	100858538	1694	1694	1694	1694	0
125	20231228	173300	100858538	1694	1694	1694	1694	0
126	20231228	173200	100858538	1694	1694	1694	1694	0
127	20231228	173100	100858538	1694	1694	1694	1694	0
128	20231228	173000	100858538	1694	1694	1694	1694	0
129	20231228	172900	100858538	1694	1694	1694	1694	0
130	20231228	172800	100858538	1694	1694	1694	1694	0
131	20231228	172700	100858538	1694	1694	1694	1694	0
132	20231228	172600	100858538	1694	1694	1694	1694	0
133	20231228	172500	100858538	1694	1694	1694	1694	0
134	20231228	172400	100858538	1694	1694	1694	1694	0
135	20231228	172300	100858538	1694	1694	1694	1694	0
136	20231228	172200	100858538	1694	1694	1694	1694	0
137	20231228	172100	100858538	1694	1694	1694	1694	0
138	20231228	172000	100858538	1694	1694	1694	1694	0
139	20231228	171900	100858538	1694	1694	1694	1694	0
140	20231228	171800	100858538	1694	1694	1694	1694	0
141	20231228	171700	100858538	1694	1694	1694	1694	0
142	20231228	171600	100858538	1694	1694	1694	1694	0
143	20231228	171500	100858538	1694	1694	1694	1694	0
144	20231228	171400	100858538	1694	1694	1694	1694	0
145	20231228	171300	100858538	1694	1694	1694	1694	0
146	20231228	171200	100858538	1694	1694	1694	1694	0
147	20231228	171100	100858538	1694	1694	1694	1694	0
148	20231228	171000	100858538	1694	1694	1694	1694	0
149	20231228	170900	100858538	1694	1694	1694	1694	0
150	20231228	170800	100858538	1694	1694	1694	1694	0
151	20231228	170700	100858538	1694	1694	1694	1694	0
152	20231228	170600	100858538	1694	1694	1694	1694	6416
153	20231228	170500	100858538	1694	1694	1694	1694	0
154	20231228	170400	100858538	1694	1694	1694	1694	0
155	20231228	170300	100858538	1694	1694	1694	1694	0
156	20231228	170200	100858538	1694	1694	1694	1694	0
157	20231228	170100	100858538	1694	1694	1694	1694	0
158	20231228	170000	100858538	1694	1694	1694	1694	0
159	20231228	165900	100858538	1694	1694	1694	1694	0
160	20231228	165800	100858538	1694	1694	1694	1694	0
161	20231228	165700	100858538	1694	1694	1694	1694	0
162	20231228	165600	100858538	1694	1694	1694	1694	0
163	20231228	165500	100858538	1694	1694	1694	1694	0
164	20231228	165400	100858538	1694	1694	1694	1694	0
165	20231228	165300	100858538	1694	1694	1694	1694	0
166	20231228	165200	100858538	1694	1694	1694	1694	0
167	20231228	165100	100858538	1694	1694	1694	1694	0
168	20231228	165000	100858538	1694	1694	1694	1694	0
169	20231228	164900	100858538	1694	1694	1694	1694	0
170	20231228	164800	100858538	1694	1694	1694	1694	0
171	20231228	164700	100858538	1694	1694	1694	1694	0
172	20231228	164600	100858538	1694	1694	1694	1694	0
173	20231228	164500	100858538	1694	1694	1694	1694	0
174	20231228	164400	100858538	1694	1694	1694	1694	0
175	20231228	164300	100858538	1694	1694	1694	1694	0
176	20231228	164200	100858538	1694	1694	1694	1694	0
177	20231228	164100	100858538	1694	1694	1694	1694	0
178	20231228	164000	100858538	1694	1694	1694	1694	0
179	20231228	163900	100858538	1694	1694	1694	1694	0
180	20231228	163800	100858538	1694	1694	1694	1694	0
181	20231228	163700	100858538	1694	1694	1694	1694	0
182	20231228	163600	100858538	1694	1694	1694	1694	6416
183	20231228	163500	100858538	1694	1694	1694	1694	0
184	20231228	163400	100858538	1694	1694	1694	1694	0
185	20231228	163300	100858538	1694	1694	1694	1694	0
186	20231228	163200	100858538	1694	1694	1694	1694	0
187	20231228	163100	100858538	1694	1694	1694	1694	0
188	20231228	163000	100858538	1694	1694	1694	1694	0
189	20231228	162900	100858538	1694	1694	1694	1694	0
190	20231228	162800	100858538	1694	1694	1694	1694	0
191	20231228	162700	100858538	1694	1694	1694	1694	0
192	20231228	162600	100858538	1694	1694	1694	1694	0
193	20231228	162500	100858538	1694	1694	1694	1694	0
194	20231228	162400	100858538	1694	1694	1694	1694	0
195	20231228	162300	100858538	1694	1694	1694	1694	0
196	20231228	162200	100858538	1694	1694	1694	1694	0
197	20231228	162100	100858538	1694	1694	1694	1694	0
198	20231228	162000	100858538	1694	1694	1694	1694	0
199	20231228	161900	100858538	1694	1694	1694	1694	0
200	20231228	161800	100858538	1694	1694	1694	1694	0
201	20231228	161700	100858538	1694	1694	1694	1694	0
202	20231228	161600	100858538	1694	1694	1694	1694	0
203	20231228	161500	100858538	1694	1694	1694	1694	0
204	20231228	161400	100858538	1694	1694	1694	1694	0
205	20231228	161300	100858538	1694	1694	1694	1694	0
206	20231228	161200	100858538	1694	1694	1694	1694	0
207	20231228	161100	100858538	1694	1694	1694	1694	0
208	20231228	161000	100858538	1694	1694	1694	1694	0
209	20231228	160900	100858538	1694	1694	1694	1694	0
210	20231228	160800	100858538	1694	1694	1694	1694	0
211	20231228	160700	100858538	1694	1694	1694	1694	0
212	20231228	160600	100858538	1694	1694	1694	1694	6416
213	20231228	160500	100858538	1694	1694	1694	1694	0
214	20231228	160400	100858538	1694	1694	1694	1694	0
215	20231228	160300	100858538	1694	1694	1694	1694	0
216	20231228	160200	100858538	1694	1694	1694	1694	0
217	20231228	160100	100858538	1694	1694	1694	1694	0
218	20231228	160000	100858538	1694	1694	1694	1694	0
219	20231228	155900	100858538	1694	1694	1694	1694	0
220	20231228	155800	100858538	1694	1694	1694	1694	0
221	20231228	155700	100858538	1694	1694	1694	1694	0
222	20231228	155600	100858538	1694	1694	1694	1694	0
223	20231228	155500	100858538	1694	1694	1694	1694	0
224	20231228	155400	100858538	1694	1694	1694	1694	0
225	20231228	155300	100858538	1694	1694	1694	1694	0
226	20231228	155200	100858538	1694	1694	1694	1694	0
227	20231228	155100	100858538	1694	1694	1694	1694	0
228	20231228	155000	100858538	1694	1694	1694	1694	0
229	20231228	154900	100858538	1694	1694	1694	1694	0
230	20231228	154800	100858538	1694	1694	1694	1694	0
231	20231228	154700	100858538	1694	1694	1694	1694	0
232	20231228	154600	100858538	1694	1694	1694	1694	0
233	20231228	154500	100858538	1694	1694	1694	1694	0
234	20231228	154400	100858538	1694	1694	1694	1694	0
235	20231228	154300	100858538	1694	1694	1694	1694	0
236	20231228	154200	100858538	1694	1694	1694	1694	0
237	20231228	154100	100858538	1694	1694	1694	1694	0
238	20231228	154000	100858538	1694	1694	1694	1694	0
239	20231228	153900	100858538	1694	1694	1694	1694	0
240	20231228	153800	100858538	1694	1694	1694	1694	0
241	20231228	153700	100858538	1694	1694	1694	1694	0
242	20231228	153600	100858538	1694	1694	1694	1694	6416
243	20231228	153500	100858538	1694	1694	1694	1694	0
244	20231228	153400	100858538	1694	1694	1694	1694	0
245	20231228	153300	100858538	1694	1694	1694	1694	0
246	20231228	153200	100858538	1694	1694	1694	1694	0
247	20231228	153100	100858538	1694	1694	1694	1694	0
248	20231228	153000	100858538	1694	1694	1694	1694	6416
249	20231228	152900	89989834	1696	1696	1696	1696	0
250	20231228	152800	89989834	1696	1696	1696	1696	0
251	20231228	152700	89989834	1696	1696	1696	1696	0
252	20231228	152600	89989834	1696	1696	1696	1696	0
253	20231228	152500	89989834	1696	1696	1696	1696	0
254	20231228	152400	89989834	1696	1696	1696	1696	0
255	20231228	152300	89989834	1696	1696	1696	1696	0
256	20231228	152200	89989834	1696	1696	1696	1696	0
257	20231228	152100	89989834	1696	1696	1696	1696	0
258	20231228	152000	89989834	1696	1696	1696	1696	0
259	20231228	151900	89989834	1696	1696	1696	1696	1
260	20231228	151800	89988138	1694	1696	1696	1694	3200
261	20231228	151700	84562938	1696	1696	1696	1696	100
262	20231228	151600	84393338	1696	1699	1699	1696	88
263	20231228	151500	84244066	1696	1696	1696	1696	0
264	20231228	151400	84244066	1696	1696	1696	1696	0
265	20231228	151300	84244066	1696	1696	1696	1696	0
266	20231228	151200	84244066	1696	1696	1696	1696	0
267	20231228	151100	84244066	1696	1696	1696	1696	150
268	20231228	151000	83989666	1695	1695	1695	1695	0
269	20231228	150900	83989666	1695	1695	1695	1695	0
270	20231228	150800	83989666	1695	1695	1695	1695	0
271	20231228	150700	83989666	1695	1695	1695	1695	0
272	20231228	150600	83989666	1695	1695	1695	1695	0
273	20231228	150500	83989666	1695	1695	1695	1695	0
274	20231228	150400	83989666	1695	1695	1695	1695	0
275	20231228	150300	83989666	1695	1695	1695	1695	0
276	20231228	150200	83989666	1695	1695	1695	1695	0
277	20231228	150100	83989666	1695	1695	1695	1695	391
278	20231228	150000	83326921	1697	1696	1697	1695	6587
279	20231228	145900	72161504	1696	1696	1696	1696	195
280	20231228	145800	71830784	1697	1697	1697	1697	0
281	20231228	145700	71830784	1697	1697	1697	1697	0
282	20231228	145600	71830784	1697	1697	1697	1697	0
283	20231228	145500	71830784	1697	1697	1697	1697	0
284	20231228	145400	71830784	1697	1697	1697	1697	0
285	20231228	145300	71830784	1697	1697	1697	1697	396
286	20231228	145200	71158772	1697	1697	1697	1697	0
287	20231228	145100	71158772	1697	1698	1698	1697	27
288	20231228	145000	71112943	1697	1697	1697	1697	0
289	20231228	144900	71112943	1697	1697	1697	1697	0
290	20231228	144800	71112943	1697	1697	1697	1697	0
291	20231228	144700	71112943	1697	1697	1697	1697	0
292	20231228	144600	71112943	1697	1697	1697	1697	0
293	20231228	144500	71112943	1697	1697	1697	1697	200
294	20231228	144400	70773543	1697	1697	1697	1697	0
295	20231228	144300	70773543	1697	1699	1699	1697	210
296	20231228	144200	70416755	1699	1699	1699	1699	200
297	20231228	144100	70076955	1699	1699	1699	1699	10
298	20231228	144000	70059965	1698	1698	1698	1698	0
299	20231228	143900	70059965	1698	1698	1698	1698	13
300	20231228	143800	70037891	1698	1698	1698	1698	0
301	20231228	143700	70037891	1698	1698	1698	1698	90
302	20231228	143600	69885071	1698	1698	1698	1698	201
303	20231228	143500	69543773	1698	1698	1698	1698	355
304	20231228	143400	68940983	1698	1698	1698	1698	0
305	20231228	143300	68940983	1698	1698	1698	1698	0
306	20231228	143200	68940983	1698	1698	1698	1698	182
307	20231228	143100	68631947	1696	1696	1696	1696	0
308	20231228	143000	68631947	1696	1696	1696	1696	0
309	20231228	142900	68631947	1696	1698	1698	1696	1067
310	20231228	142800	66822181	1696	1698	1698	1696	160
311	20231228	142700	66550741	1698	1698	1698	1698	10
312	20231228	142600	66533761	1698	1698	1698	1698	0
313	20231228	142500	66533761	1698	1698	1698	1698	0
314	20231228	142400	66533761	1698	1698	1698	1698	10
315	20231228	142300	66516781	1698	1698	1698	1698	0
316	20231228	142200	66516781	1698	1698	1698	1698	0
317	20231228	142100	66516781	1698	1698	1698	1698	60
318	20231228	142000	66414901	1698	1698	1698	1698	49
319	20231228	141900	66331699	1698	1698	1698	1698	51
320	20231228	141800	66245101	1698	1698	1698	1698	0
321	20231228	141700	66245101	1698	1698	1698	1698	0
322	20231228	141600	66245101	1698	1698	1698	1698	0
323	20231228	141500	66245101	1698	1698	1698	1698	0
324	20231228	141400	66245101	1698	1698	1698	1698	90
325	20231228	141300	66092281	1698	1698	1698	1698	0
326	20231228	141200	66092281	1698	1698	1698	1698	0
327	20231228	141100	66092281	1698	1698	1698	1698	10
328	20231228	141000	66075301	1698	1698	1698	1698	0
329	20231228	140900	66075301	1698	1698	1698	1698	0
330	20231228	140800	66075301	1698	1698	1698	1698	0
331	20231228	140700	66075301	1698	1698	1698	1698	0
332	20231228	140600	66075301	1698	1698	1698	1698	0
333	20231228	140500	66075301	1698	1698	1698	1698	8
334	20231228	140400	66061717	1695	1695	1695	1695	0
335	20231228	140300	66061717	1695	1695	1695	1695	0
336	20231228	140200	66061717	1695	1695	1695	1695	0
337	20231228	140100	66061717	1695	1695	1695	1695	0
338	20231228	140000	66061717	1695	1695	1695	1695	0
339	20231228	135900	66061717	1695	1695	1695	1695	0
340	20231228	135800	66061717	1695	1695	1695	1695	0
341	20231228	135700	66061717	1695	1695	1695	1695	0
342	20231228	135600	66061717	1695	1695	1695	1695	0
343	20231228	135500	66061717	1695	1695	1695	1695	0
344	20231228	135400	66061717	1695	1695	1695	1695	0
345	20231228	135300	66061717	1695	1695	1695	1695	0
346	20231228	135200	66061717	1695	1695	1695	1695	0
347	20231228	135100	66061717	1695	1695	1695	1695	0
348	20231228	135000	66061717	1695	1695	1695	1695	0
349	20231228	134900	66061717	1695	1695	1695	1695	0
350	20231228	134800	66061717	1695	1695	1695	1695	0
351	20231228	134700	66061717	1695	1697	1697	1695	5000
352	20231228	134600	57582953	1699	1699	1699	1699	0
353	20231228	134500	57582953	1699	1699	1699	1699	0
354	20231228	134400	57582953	1699	1699	1699	1699	12
355	20231228	134300	57562565	1698	1698	1698	1698	2
356	20231228	134200	57559169	1698	1698	1698	1698	0
357	20231228	134100	57559169	1698	1698	1698	1698	0
358	20231228	134000	57559169	1698	1698	1698	1698	0
359	20231228	133900	57559169	1698	1698	1698	1698	120
360	20231228	133800	57355409	1698	1698	1698	1698	100
361	20231228	133700	57185609	1699	1699	1699	1699	0
362	20231228	133600	57185609	1699	1699	1699	1699	3
363	20231228	133500	57180512	1699	1699	1699	1699	3
364	20231228	133400	57175415	1699	1699	1699	1699	700
365	20231228	133300	55986115	1699	1699	1699	1699	200
366	20231228	133200	55646315	1699	1699	1699	1699	230
367	20231228	133100	55255545	1699	1699	1699	1699	12
368	20231228	133000	55235157	1698	1698	1698	1698	0
369	20231228	132900	55235157	1698	1698	1698	1698	85
370	20231228	132800	55090827	1699	1699	1699	1699	414
371	20231228	132700	54387441	1699	1699	1699	1699	1200
372	20231228	132600	52348641	1698	1698	1698	1698	300
373	20231228	132500	51839241	1698	1698	1698	1698	0
374	20231228	132400	51839241	1698	1698	1698	1698	0
375	20231228	132300	51839241	1698	1698	1698	1698	0
376	20231228	132200	51839241	1698	1699	1699	1698	101
377	20231228	132100	51667742	1698	1698	1698	1698	154
378	20231228	132000	51406250	1698	1698	1698	1698	600
379	20231228	131900	50387450	1697	1697	1697	1697	0
380	20231228	131800	50387450	1697	1697	1697	1697	0
381	20231228	131700	50387450	1697	1697	1697	1697	0
382	20231228	131600	50387450	1697	1697	1697	1697	0
383	20231228	131500	50387450	1697	1697	1697	1697	0
384	20231228	131400	50387450	1697	1697	1697	1697	120
385	20231228	131300	50183810	1697	1697	1697	1697	0
386	20231228	131200	50183810	1697	1697	1697	1697	0
387	20231228	131100	50183810	1697	1697	1697	1697	0
388	20231228	131000	50183810	1697	1697	1697	1697	0
389	20231228	130900	50183810	1697	1697	1697	1697	0
390	20231228	130800	50183810	1697	1697	1697	1697	0
391	20231228	130700	50183810	1697	1697	1697	1697	0
392	20231228	130600	50183810	1697	1697	1697	1697	0
393	20231228	130500	50183810	1697	1697	1697	1697	27
394	20231228	130400	50137991	1698	1698	1698	1698	0
395	20231228	130300	50137991	1698	1698	1698	1698	0
396	20231228	130200	50137991	1698	1698	1698	1698	0
397	20231228	130100	50137991	1698	1698	1698	1698	0
398	20231228	130000	50137991	1698	1698	1698	1698	0
399	20231228	125900	50137991	1698	1698	1698	1698	0
400	20231228	125800	50137991	1698	1698	1698	1698	0
401	20231228	125700	50137991	1698	1698	1698	1698	0
402	20231228	125600	50137991	1698	1698	1698	1698	11
403	20231228	125500	50119313	1696	1696	1696	1696	0
404	20231228	125400	50119313	1696	1696	1696	1696	0
405	20231228	125300	50119313	1696	1696	1696	1696	0
406	20231228	125200	50119313	1696	1696	1696	1696	0
407	20231228	125100	50119313	1696	1696	1696	1696	0
408	20231228	125000	50119313	1696	1696	1696	1696	0
409	20231228	124900	50119313	1696	1696	1696	1696	0
410	20231228	124800	50119313	1696	1696	1696	1696	0
411	20231228	124700	50119313	1696	1696	1696	1696	0
412	20231228	124600	50119313	1696	1696	1696	1696	1
413	20231228	124500	50117617	1698	1698	1698	1698	67
414	20231228	124400	50003851	1698	1698	1698	1698	140
415	20231228	124300	49766131	1698	1698	1698	1698	0
416	20231228	124200	49766131	1698	1698	1698	1698	1600
417	20231228	124100	47049331	1698	1698	1698	1698	200
418	20231228	124000	46709731	1698	1698	1698	1698	0
419	20231228	123900	46709731	1698	1698	1698	1698	0
420	20231228	123800	46709731	1698	1698	1698	1698	0
421	20231228	123700	46709731	1698	1698	1698	1698	0
422	20231228	123600	46709731	1698	1698	1698	1698	1
423	20231228	123500	46708033	1698	1698	1698	1698	0
424	20231228	123400	46708033	1698	1698	1698	1698	0
425	20231228	123300	46708033	1698	1698	1698	1698	0
426	20231228	123200	46708033	1698	1698	1698	1698	0
427	20231228	123100	46708033	1698	1698	1698	1698	0
428	20231228	123000	46708033	1698	1698	1698	1698	12
429	20231228	122900	46687657	1698	1697	1698	1697	22
430	20231228	122800	46650311	1696	1696	1696	1696	0
431	20231228	122700	46650311	1696	1696	1696	1696	0
432	20231228	122600	46650311	1696	1696	1696	1696	183
433	20231228	122500	46339943	1697	1697	1697	1697	20
434	20231228	122400	46306003	1697	1697	1697	1697	20
435	20231228	122300	46272063	1697	1697	1697	1697	0
436	20231228	122200	46272063	1697	1697	1697	1697	0
437	20231228	122100	46272063	1697	1697	1697	1697	0
438	20231228	122000	46272063	1697	1697	1697	1697	10
439	20231228	121900	46255093	1695	1695	1695	1695	112
440	20231228	121800	46065253	1696	1696	1696	1696	30
441	20231228	121700	46014373	1696	1696	1696	1696	0
442	20231228	121600	46014373	1696	1696	1696	1696	8
443	20231228	121500	46000805	1696	1698	1698	1696	81
444	20231228	121400	45863307	1698	1698	1698	1698	147
445	20231228	121300	45613701	1698	1698	1698	1698	0
446	20231228	121200	45613701	1698	1698	1698	1698	213
447	20231228	121100	45252027	1698	1698	1698	1698	0
448	20231228	121000	45252027	1698	1698	1698	1698	0
449	20231228	120900	45252027	1698	1698	1698	1698	0
450	20231228	120800	45252027	1698	1698	1698	1698	0
451	20231228	120700	45252027	1698	1698	1698	1698	0
452	20231228	120600	45252027	1698	1698	1698	1698	0
453	20231228	120500	45252027	1698	1698	1698	1698	0
454	20231228	120400	45252027	1698	1698	1698	1698	0
455	20231228	120300	45252027	1698	1698	1698	1698	0
456	20231228	120200	45252027	1698	1698	1698	1698	0
457	20231228	120100	45252027	1698	1698	1698	1698	0
458	20231228	120000	45252027	1698	1698	1698	1698	0
459	20231228	115900	45252027	1698	1698	1698	1698	0
460	20231228	115800	45252027	1698	1698	1698	1698	0
461	20231228	115700	45252027	1698	1698	1698	1698	0
462	20231228	115600	45252027	1698	1698	1698	1698	82
463	20231228	115500	45112791	1697	1697	1697	1697	18
464	20231228	115400	45082245	1697	1697	1697	1697	200
465	20231228	115300	44742845	1697	1697	1697	1697	0
466	20231228	115200	44742845	1697	1697	1697	1697	10
467	20231228	115100	44725875	1697	1697	1697	1697	22
468	20231228	115000	44688541	1697	1697	1697	1697	0
469	20231228	114900	44688541	1697	1697	1697	1697	0
470	20231228	114800	44688541	1697	1697	1697	1697	0
471	20231228	114700	44688541	1697	1697	1697	1697	0
472	20231228	114600	44688541	1697	1697	1697	1697	0
473	20231228	114500	44688541	1697	1697	1697	1697	0
474	20231228	114400	44688541	1697	1697	1697	1697	0
475	20231228	114300	44688541	1697	1697	1697	1697	0
476	20231228	114200	44688541	1697	1697	1697	1697	50
477	20231228	114100	44603691	1697	1697	1697	1697	0
478	20231228	114000	44603691	1697	1697	1697	1697	100
479	20231228	113900	44433991	1697	1697	1697	1697	0
480	20231228	113800	44433991	1697	1697	1697	1697	0
481	20231228	113700	44433991	1697	1697	1697	1697	0
482	20231228	113600	44433991	1697	1697	1697	1697	0
483	20231228	113500	44433991	1697	1697	1697	1697	4
484	20231228	113400	44427203	1692	1692	1692	1692	0
485	20231228	113300	44427203	1692	1692	1692	1692	0
486	20231228	113200	44427203	1692	1692	1692	1692	0
487	20231228	113100	44427203	1692	1692	1692	1692	289
488	20231228	113000	43938215	1692	1692	1692	1692	0
489	20231228	112900	43938215	1692	1692	1692	1692	0
490	20231228	112800	43938215	1692	1693	1693	1692	1200
491	20231228	112700	41907244	1693	1693	1693	1693	0
492	20231228	112600	41907244	1693	1693	1693	1693	0
493	20231228	112500	41907244	1693	1693	1693	1693	0
494	20231228	112400	41907244	1693	1693	1693	1693	0
495	20231228	112300	41907244	1693	1693	1693	1693	0
496	20231228	112200	41907244	1693	1695	1695	1693	1492
497	20231228	112100	39380382	1695	1695	1695	1695	10
498	20231228	112000	39363432	1694	1694	1694	1694	0
499	20231228	111900	39363432	1694	1694	1694	1694	0
500	20231228	111800	39363432	1694	1694	1694	1694	0
501	20231228	111700	39363432	1694	1694	1694	1694	0
502	20231228	111600	39363432	1694	1694	1694	1694	0
503	20231228	111500	39363432	1694	1694	1694	1694	117
504	20231228	111400	39165234	1693	1693	1693	1693	18
505	20231228	111300	39134760	1694	1694	1694	1694	0
506	20231228	111200	39134760	1694	1694	1694	1694	0
507	20231228	111100	39134760	1694	1694	1694	1694	14
508	20231228	111000	39111044	1694	1694	1694	1694	19
509	20231228	110900	39078858	1694	1694	1694	1694	0
510	20231228	110800	39078858	1694	1694	1694	1694	0
511	20231228	110700	39078858	1694	1694	1694	1694	1
512	20231228	110600	39077164	1693	1693	1693	1693	0
513	20231228	110500	39077164	1693	1693	1693	1693	4327
514	20231228	110400	31751553	1693	1695	1695	1693	5673
515	20231228	110300	22146343	1695	1695	1695	1695	1000
516	20231228	110200	20451343	1695	1695	1698	1695	3
517	20231228	110100	20446255	1695	1695	1695	1695	0
518	20231228	110000	20446255	1695	1695	1695	1695	0
519	20231228	105900	20446255	1695	1695	1695	1695	0
520	20231228	105800	20446255	1695	1695	1695	1695	0
521	20231228	105700	20446255	1695	1695	1695	1695	0
522	20231228	105600	20446255	1695	1697	1697	1695	230
523	20231228	105500	20056347	1699	1699	1699	1699	7
524	20231228	105400	20044454	1699	1699	1699	1699	3
525	20231228	105300	20039357	1699	1699	1699	1699	0
526	20231228	105200	20039357	1699	1699	1699	1699	0
527	20231228	105100	20039357	1699	1699	1699	1699	0
528	20231228	105000	20039357	1699	1699	1699	1699	0
529	20231228	104900	20039357	1699	1699	1699	1699	1
530	20231228	104800	20037658	1698	1698	1698	1698	0
531	20231228	104700	20037658	1698	1698	1698	1698	0
532	20231228	104600	20037658	1698	1698	1698	1698	10
533	20231228	104500	20020678	1699	1699	1699	1699	0
534	20231228	104400	20020678	1699	1699	1699	1699	0
535	20231228	104300	20020678	1699	1699	1699	1699	1517
536	20231228	104200	17443295	1699	1698	1699	1698	780
537	20231228	104100	16118362	1697	1697	1697	1697	0
538	20231228	104000	16118362	1697	1697	1697	1697	0
539	20231228	103900	16118362	1697	1696	1697	1696	165
540	20231228	103800	15838387	1696	1696	1696	1696	0
541	20231228	103700	15838387	1696	1696	1696	1696	1169
542	20231228	103600	13855763	1692	1692	1692	1692	50
543	20231228	103500	13771163	1696	1696	1696	1696	0
544	20231228	103400	13771163	1696	1696	1696	1696	0
545	20231228	103300	13771163	1696	1696	1696	1696	0
546	20231228	103200	13771163	1696	1696	1696	1696	0
547	20231228	103100	13771163	1696	1696	1696	1696	0
548	20231228	103000	13771163	1696	1696	1696	1696	0
549	20231228	102900	13771163	1696	1696	1696	1696	0
550	20231228	102800	13771163	1696	1696	1696	1696	0
551	20231228	102700	13771163	1696	1696	1696	1696	0
552	20231228	102600	13771163	1696	1696	1696	1696	0
553	20231228	102500	13771163	1696	1696	1696	1696	0
554	20231228	102400	13771163	1696	1696	1696	1696	0
555	20231228	102300	13771163	1696	1696	1696	1696	0
556	20231228	102200	13771163	1696	1696	1696	1696	0
557	20231228	102100	13771163	1696	1696	1696	1696	700
558	20231228	102000	12583963	1696	1696	1696	1696	1
559	20231228	101900	12582267	1696	1696	1696	1696	0
560	20231228	101800	12582267	1696	1696	1696	1696	0
561	20231228	101700	12582267	1696	1696	1696	1696	50
562	20231228	101600	12497467	1696	1696	1696	1696	0
563	20231228	101500	12497467	1696	1696	1696	1696	113
564	20231228	101400	12305819	1696	1696	1696	1696	100
565	20231228	101300	12136219	1696	1696	1696	1696	0
566	20231228	101200	12136219	1696	1696	1696	1696	50
567	20231228	101100	12051419	1696	1696	1696	1696	0
568	20231228	101000	12051419	1696	1696	1696	1696	0
569	20231228	100900	12051419	1696	1696	1696	1696	0
570	20231228	100800	12051419	1696	1696	1696	1696	4
571	20231228	100700	12044635	1690	1690	1690	1690	0
572	20231228	100600	12044635	1690	1690	1690	1690	0
573	20231228	100500	12044635	1690	1690	1690	1690	0
574	20231228	100400	12044635	1690	1690	1690	1690	254
575	20231228	100300	11615375	1690	1690	1690	1690	0
576	20231228	100200	11615375	1690	1690	1690	1690	395
577	20231228	100100	10947825	1691	1691	1691	1691	0
578	20231228	100000	10947825	1691	1692	1692	1691	109
579	20231228	095900	10763398	1692	1692	1692	1692	0
580	20231228	095800	10763398	1692	1692	1692	1692	188
581	20231228	095700	10445302	1696	1696	1696	1696	0
582	20231228	095600	10445302	1696	1696	1696	1696	0
583	20231228	095500	10445302	1696	1696	1696	1696	4
584	20231228	095400	10438518	1692	1692	1692	1692	600
585	20231228	095300	9423318	1697	1697	1697	1697	0
586	20231228	095200	9423318	1697	1697	1697	1697	0
587	20231228	095100	9423318	1697	1697	1697	1697	0
588	20231228	095000	9423318	1697	1697	1697	1697	27
589	20231228	094900	9377499	1697	1697	1697	1697	8
590	20231228	094800	9363923	1697	1697	1697	1697	0
591	20231228	094700	9363923	1697	1697	1697	1697	0
592	20231228	094600	9363923	1697	1697	1697	1697	0
593	20231228	094500	9363923	1697	1697	1697	1697	6
594	20231228	094400	9353741	1697	1697	1697	1697	151
595	20231228	094300	9097494	1697	1697	1697	1697	0
596	20231228	094200	9097494	1697	1697	1697	1697	10
597	20231228	094100	9080524	1697	1697	1697	1697	0
598	20231228	094000	9080524	1697	1697	1697	1697	0
599	20231228	093900	9080524	1697	1697	1697	1697	0
600	20231228	093800	9080524	1697	1691	1697	1691	107
601	20231228	093700	8899545	1697	1697	1697	1697	4
602	20231228	093600	8892757	1697	1697	1697	1697	0
603	20231228	093500	8892757	1697	1697	1697	1697	1
604	20231228	093400	8891060	1698	1698	1698	1698	0
605	20231228	093300	8891060	1698	1698	1698	1698	0
606	20231228	093200	8891060	1698	1698	1698	1698	10
607	20231228	093100	8874080	1698	1698	1698	1698	2
608	20231228	093000	8870684	1692	1691	1692	1691	572
609	20231228	092900	7903418	1691	1691	1691	1691	3
610	20231228	092800	7898345	1690	1690	1690	1690	0
611	20231228	092700	7898345	1690	1690	1690	1690	98
612	20231228	092600	7732725	1691	1691	1691	1691	210
613	20231228	092500	7377615	1691	1691	1691	1691	29
614	20231228	092400	7328576	1691	1691	1691	1691	0
615	20231228	092300	7328576	1691	1691	1691	1691	105
616	20231228	092200	7151021	1691	1691	1691	1691	0
617	20231228	092100	7151021	1691	1691	1691	1691	51
618	20231228	092000	7064780	1691	1691	1691	1691	0
619	20231228	091900	7064780	1691	1691	1691	1691	0
620	20231228	091800	7064780	1691	1691	1691	1691	0
621	20231228	091700	7064780	1691	1691	1691	1691	0
622	20231228	091600	7064780	1691	1691	1691	1691	400
623	20231228	091500	6388380	1699	1699	1699	1699	144
624	20231228	091400	6143724	1699	1699	1699	1699	0
625	20231228	091300	6143724	1699	1689	1699	1688	202
626	20231228	091200	5802708	1689	1689	1689	1689	0
627	20231228	091100	5802708	1689	1689	1689	1689	100
628	20231228	091000	5633808	1689	1694	1694	1689	708
629	20231228	090900	4435856	1701	1701	1701	1701	0
630	20231228	090800	4435856	1701	1701	1701	1701	0
631	20231228	090700	4435856	1701	1701	1701	1701	0
632	20231228	090600	4435856	1701	1701	1701	1701	0
633	20231228	090500	4435856	1701	1701	1701	1701	0
634	20231228	090400	4435856	1701	1701	1701	1701	0
635	20231228	090300	4435856	1701	1701	1701	1701	0
636	20231228	090200	4435856	1701	1701	1701	1701	669
637	20231228	090100	3297887	1692	1696	1701	1692	1017
638	20231228	090000	1573560	1692	1692	1692	1692	930