KissMeData/060900/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194100	177407656	1613	1613	1613	1613	585
3	20231228	194000	177407656	1613	1613	1613	1613	0
4	20231228	193900	177407656	1613	1613	1613	1613	0
5	20231228	193800	177407656	1613	1613	1613	1613	0
6	20231228	193700	177407656	1613	1613	1613	1613	0
7	20231228	193600	177407656	1613	1613	1613	1613	0
8	20231228	193500	177407656	1613	1613	1613	1613	0
9	20231228	193400	177407656	1613	1613	1613	1613	0
10	20231228	193300	177407656	1613	1613	1613	1613	0
11	20231228	193200	177407656	1613	1613	1613	1613	0
12	20231228	193100	177407656	1613	1613	1613	1613	0
13	20231228	193000	177407656	1613	1613	1613	1613	0
14	20231228	192900	177407656	1613	1613	1613	1613	0
15	20231228	192800	177407656	1613	1613	1613	1613	0
16	20231228	192700	177407656	1613	1613	1613	1613	0
17	20231228	192600	177407656	1613	1613	1613	1613	0
18	20231228	192500	177407656	1613	1613	1613	1613	0
19	20231228	192400	177407656	1613	1613	1613	1613	0
20	20231228	192300	177407656	1613	1613	1613	1613	0
21	20231228	192200	177407656	1613	1613	1613	1613	0
22	20231228	192100	177407656	1613	1613	1613	1613	0
23	20231228	192000	177407656	1613	1613	1613	1613	0
24	20231228	191900	177407656	1613	1613	1613	1613	0
25	20231228	191800	177407656	1613	1613	1613	1613	0
26	20231228	191700	177407656	1613	1613	1613	1613	0
27	20231228	191600	177407656	1613	1613	1613	1613	0
28	20231228	191500	177407656	1613	1613	1613	1613	0
29	20231228	191400	177407656	1613	1613	1613	1613	0
30	20231228	191300	177407656	1613	1613	1613	1613	0
31	20231228	191200	177407656	1613	1613	1613	1613	0
32	20231228	191100	177407656	1613	1613	1613	1613	585
33	20231228	191000	177407656	1613	1613	1613	1613	0
34	20231228	190900	177407656	1613	1613	1613	1613	0
35	20231228	190800	177407656	1613	1613	1613	1613	0
36	20231228	190700	177407656	1613	1613	1613	1613	0
37	20231228	190600	177407656	1613	1613	1613	1613	0
38	20231228	190500	177407656	1613	1613	1613	1613	0
39	20231228	190400	177407656	1613	1613	1613	1613	0
40	20231228	190300	177407656	1613	1613	1613	1613	0
41	20231228	190200	177407656	1613	1613	1613	1613	0
42	20231228	190100	177407656	1613	1613	1613	1613	0
43	20231228	190000	177407656	1613	1613	1613	1613	0
44	20231228	185900	177407656	1613	1613	1613	1613	0
45	20231228	185800	177407656	1613	1613	1613	1613	0
46	20231228	185700	177407656	1613	1613	1613	1613	0
47	20231228	185600	177407656	1613	1613	1613	1613	0
48	20231228	185500	177407656	1613	1613	1613	1613	0
49	20231228	185400	177407656	1613	1613	1613	1613	0
50	20231228	185300	177407656	1613	1613	1613	1613	0
51	20231228	185200	177407656	1613	1613	1613	1613	0
52	20231228	185100	177407656	1613	1613	1613	1613	0
53	20231228	185000	177407656	1613	1613	1613	1613	0
54	20231228	184900	177407656	1613	1613	1613	1613	0
55	20231228	184800	177407656	1613	1613	1613	1613	0
56	20231228	184700	177407656	1613	1613	1613	1613	0
57	20231228	184600	177407656	1613	1613	1613	1613	0
58	20231228	184500	177407656	1613	1613	1613	1613	0
59	20231228	184400	177407656	1613	1613	1613	1613	0
60	20231228	184300	177407656	1613	1613	1613	1613	0
61	20231228	184200	177407656	1613	1613	1613	1613	0
62	20231228	184100	177407656	1613	1613	1613	1613	585
63	20231228	184000	177407656	1613	1613	1613	1613	0
64	20231228	183900	177407656	1613	1613	1613	1613	0
65	20231228	183800	177407656	1613	1613	1613	1613	0
66	20231228	183700	177407656	1613	1613	1613	1613	0
67	20231228	183600	177407656	1613	1613	1613	1613	0
68	20231228	183500	177407656	1613	1613	1613	1613	0
69	20231228	183400	177407656	1613	1613	1613	1613	0
70	20231228	183300	177407656	1613	1613	1613	1613	0
71	20231228	183200	177407656	1613	1613	1613	1613	0
72	20231228	183100	177407656	1613	1613	1613	1613	0
73	20231228	183000	177407656	1613	1613	1613	1613	0
74	20231228	182900	177407656	1613	1613	1613	1613	0
75	20231228	182800	177407656	1613	1613	1613	1613	0
76	20231228	182700	177407656	1613	1613	1613	1613	0
77	20231228	182600	177407656	1613	1613	1613	1613	0
78	20231228	182500	177407656	1613	1613	1613	1613	0
79	20231228	182400	177407656	1613	1613	1613	1613	0
80	20231228	182300	177407656	1613	1613	1613	1613	0
81	20231228	182200	177407656	1613	1613	1613	1613	0
82	20231228	182100	177407656	1613	1613	1613	1613	0
83	20231228	182000	177407656	1613	1613	1613	1613	0
84	20231228	181900	177407656	1613	1613	1613	1613	0
85	20231228	181800	177407656	1613	1613	1613	1613	0
86	20231228	181700	177407656	1613	1613	1613	1613	0
87	20231228	181600	177407656	1613	1613	1613	1613	0
88	20231228	181500	177407656	1613	1613	1613	1613	0
89	20231228	181400	177407656	1613	1613	1613	1613	0
90	20231228	181300	177407656	1613	1613	1613	1613	0
91	20231228	181200	177407656	1613	1613	1613	1613	0
92	20231228	181100	177407656	1613	1613	1613	1613	585
93	20231228	181000	177407656	1613	1613	1613	1613	0
94	20231228	180900	177407656	1613	1613	1613	1613	0
95	20231228	180800	177407656	1613	1613	1613	1613	0
96	20231228	180700	177407656	1613	1613	1613	1613	0
97	20231228	180600	177407656	1613	1613	1613	1613	0
98	20231228	180500	177407656	1613	1613	1613	1613	0
99	20231228	180400	177407656	1613	1613	1613	1613	0
100	20231228	180300	177407656	1613	1613	1613	1613	0
101	20231228	180200	177407656	1613	1613	1613	1613	0
102	20231228	180100	177407656	1613	1613	1613	1613	0
103	20231228	180000	177407656	1613	1613	1613	1613	0
104	20231228	175900	177407656	1613	1613	1613	1613	0
105	20231228	175800	177407656	1613	1613	1613	1613	0
106	20231228	175700	177407656	1613	1613	1613	1613	0
107	20231228	175600	177407656	1613	1613	1613	1613	0
108	20231228	175500	177407656	1613	1613	1613	1613	0
109	20231228	175400	177407656	1613	1613	1613	1613	0
110	20231228	175300	177407656	1613	1613	1613	1613	0
111	20231228	175200	177407656	1613	1613	1613	1613	0
112	20231228	175100	177407656	1613	1613	1613	1613	0
113	20231228	175000	177407656	1613	1613	1613	1613	0
114	20231228	174900	177407656	1613	1613	1613	1613	0
115	20231228	174800	177407656	1613	1613	1613	1613	0
116	20231228	174700	177407656	1613	1613	1613	1613	0
117	20231228	174600	177407656	1613	1613	1613	1613	0
118	20231228	174500	177407656	1613	1613	1613	1613	0
119	20231228	174400	177407656	1613	1613	1613	1613	0
120	20231228	174300	177407656	1613	1613	1613	1613	0
121	20231228	174200	177407656	1613	1613	1613	1613	0
122	20231228	174100	177407656	1613	1613	1613	1613	585
123	20231228	174000	177407656	1613	1613	1613	1613	0
124	20231228	173900	177407656	1613	1613	1613	1613	0
125	20231228	173800	177407656	1613	1613	1613	1613	0
126	20231228	173700	177407656	1613	1613	1613	1613	0
127	20231228	173600	177407656	1613	1613	1613	1613	0
128	20231228	173500	177407656	1613	1613	1613	1613	0
129	20231228	173400	177407656	1613	1613	1613	1613	0
130	20231228	173300	177407656	1613	1613	1613	1613	0
131	20231228	173200	177407656	1613	1613	1613	1613	0
132	20231228	173100	177407656	1613	1613	1613	1613	0
133	20231228	173000	177407656	1613	1613	1613	1613	0
134	20231228	172900	177407656	1613	1613	1613	1613	0
135	20231228	172800	177407656	1613	1613	1613	1613	0
136	20231228	172700	177407656	1613	1613	1613	1613	0
137	20231228	172600	177407656	1613	1613	1613	1613	0
138	20231228	172500	177407656	1613	1613	1613	1613	0
139	20231228	172400	177407656	1613	1613	1613	1613	0
140	20231228	172300	177407656	1613	1613	1613	1613	0
141	20231228	172200	177407656	1613	1613	1613	1613	0
142	20231228	172100	177407656	1613	1613	1613	1613	0
143	20231228	172000	177407656	1613	1613	1613	1613	0
144	20231228	171900	177407656	1613	1613	1613	1613	0
145	20231228	171800	177407656	1613	1613	1613	1613	0
146	20231228	171700	177407656	1613	1613	1613	1613	0
147	20231228	171600	177407656	1613	1613	1613	1613	0
148	20231228	171500	177407656	1613	1613	1613	1613	0
149	20231228	171400	177407656	1613	1613	1613	1613	0
150	20231228	171300	177407656	1613	1613	1613	1613	0
151	20231228	171200	177407656	1613	1613	1613	1613	0
152	20231228	171100	177407656	1613	1613	1613	1613	585
153	20231228	171000	177407656	1613	1613	1613	1613	0
154	20231228	170900	177407656	1613	1613	1613	1613	0
155	20231228	170800	177407656	1613	1613	1613	1613	0
156	20231228	170700	177407656	1613	1613	1613	1613	0
157	20231228	170600	177407656	1613	1613	1613	1613	0
158	20231228	170500	177407656	1613	1613	1613	1613	0
159	20231228	170400	177407656	1613	1613	1613	1613	0
160	20231228	170300	177407656	1613	1613	1613	1613	0
161	20231228	170200	177407656	1613	1613	1613	1613	0
162	20231228	170100	177407656	1613	1613	1613	1613	0
163	20231228	170000	177407656	1613	1613	1613	1613	0
164	20231228	165900	177407656	1613	1613	1613	1613	0
165	20231228	165800	177407656	1613	1613	1613	1613	0
166	20231228	165700	177407656	1613	1613	1613	1613	0
167	20231228	165600	177407656	1613	1613	1613	1613	0
168	20231228	165500	177407656	1613	1613	1613	1613	0
169	20231228	165400	177407656	1613	1613	1613	1613	0
170	20231228	165300	177407656	1613	1613	1613	1613	0
171	20231228	165200	177407656	1613	1613	1613	1613	0
172	20231228	165100	177407656	1613	1613	1613	1613	0
173	20231228	165000	177407656	1613	1613	1613	1613	0
174	20231228	164900	177407656	1613	1613	1613	1613	0
175	20231228	164800	177407656	1613	1613	1613	1613	0
176	20231228	164700	177407656	1613	1613	1613	1613	0
177	20231228	164600	177407656	1613	1613	1613	1613	0
178	20231228	164500	177407656	1613	1613	1613	1613	0
179	20231228	164400	177407656	1613	1613	1613	1613	0
180	20231228	164300	177407656	1613	1613	1613	1613	0
181	20231228	164200	177407656	1613	1613	1613	1613	0
182	20231228	164100	177407656	1613	1613	1613	1613	585
183	20231228	164000	177407656	1613	1613	1613	1613	0
184	20231228	163900	177407656	1613	1613	1613	1613	0
185	20231228	163800	177407656	1613	1613	1613	1613	0
186	20231228	163700	177407656	1613	1613	1613	1613	0
187	20231228	163600	177407656	1613	1613	1613	1613	0
188	20231228	163500	177407656	1613	1613	1613	1613	0
189	20231228	163400	177407656	1613	1613	1613	1613	0
190	20231228	163300	177407656	1613	1613	1613	1613	0
191	20231228	163200	177407656	1613	1613	1613	1613	0
192	20231228	163100	177407656	1613	1613	1613	1613	0
193	20231228	163000	177407656	1613	1613	1613	1613	0
194	20231228	162900	177407656	1613	1613	1613	1613	0
195	20231228	162800	177407656	1613	1613	1613	1613	0
196	20231228	162700	177407656	1613	1613	1613	1613	0
197	20231228	162600	177407656	1613	1613	1613	1613	0
198	20231228	162500	177407656	1613	1613	1613	1613	0
199	20231228	162400	177407656	1613	1613	1613	1613	0
200	20231228	162300	177407656	1613	1613	1613	1613	0
201	20231228	162200	177407656	1613	1613	1613	1613	0
202	20231228	162100	177407656	1613	1613	1613	1613	0
203	20231228	162000	177407656	1613	1613	1613	1613	0
204	20231228	161900	177407656	1613	1613	1613	1613	0
205	20231228	161800	177407656	1613	1613	1613	1613	0
206	20231228	161700	177407656	1613	1613	1613	1613	0
207	20231228	161600	177407656	1613	1613	1613	1613	0
208	20231228	161500	177407656	1613	1613	1613	1613	0
209	20231228	161400	177407656	1613	1613	1613	1613	0
210	20231228	161300	177407656	1613	1613	1613	1613	0
211	20231228	161200	177407656	1613	1613	1613	1613	0
212	20231228	161100	177407656	1613	1613	1613	1613	585
213	20231228	161000	177407656	1613	1613	1613	1613	0
214	20231228	160900	177407656	1613	1613	1613	1613	0
215	20231228	160800	177407656	1613	1613	1613	1613	0
216	20231228	160700	177407656	1613	1613	1613	1613	0
217	20231228	160600	177407656	1613	1613	1613	1613	0
218	20231228	160500	177407656	1613	1613	1613	1613	0
219	20231228	160400	177407656	1613	1613	1613	1613	0
220	20231228	160300	177407656	1613	1613	1613	1613	0
221	20231228	160200	177407656	1613	1613	1613	1613	0
222	20231228	160100	177407656	1613	1613	1613	1613	0
223	20231228	160000	177407656	1613	1613	1613	1613	0
224	20231228	155900	177407656	1613	1613	1613	1613	0
225	20231228	155800	177407656	1613	1613	1613	1613	0
226	20231228	155700	177407656	1613	1613	1613	1613	0
227	20231228	155600	177407656	1613	1613	1613	1613	0
228	20231228	155500	177407656	1613	1613	1613	1613	0
229	20231228	155400	177407656	1613	1613	1613	1613	0
230	20231228	155300	177407656	1613	1613	1613	1613	0
231	20231228	155200	177407656	1613	1613	1613	1613	0
232	20231228	155100	177407656	1613	1613	1613	1613	0
233	20231228	155000	177407656	1613	1613	1613	1613	0
234	20231228	154900	177407656	1613	1613	1613	1613	0
235	20231228	154800	177407656	1613	1613	1613	1613	0
236	20231228	154700	177407656	1613	1613	1613	1613	0
237	20231228	154600	177407656	1613	1613	1613	1613	0
238	20231228	154500	177407656	1613	1613	1613	1613	0
239	20231228	154400	177407656	1613	1613	1613	1613	0
240	20231228	154300	177407656	1613	1613	1613	1613	0
241	20231228	154200	177407656	1613	1613	1613	1613	0
242	20231228	154100	177407656	1613	1613	1613	1613	585
243	20231228	154000	177407656	1613	1613	1613	1613	0
244	20231228	153900	177407656	1613	1613	1613	1613	0
245	20231228	153800	177407656	1613	1613	1613	1613	0
246	20231228	153700	177407656	1613	1613	1613	1613	0
247	20231228	153600	177407656	1613	1613	1613	1613	0
248	20231228	153500	177407656	1613	1613	1613	1613	0
249	20231228	153400	177407656	1613	1613	1613	1613	0
250	20231228	153300	177407656	1613	1613	1613	1613	0
251	20231228	153200	177407656	1613	1613	1613	1613	0
252	20231228	153100	177407656	1613	1613	1613	1613	0
253	20231228	153000	177407656	1613	1613	1613	1613	585
254	20231228	152900	176464051	1623	1623	1623	1623	0
255	20231228	152800	176464051	1623	1623	1623	1623	0
256	20231228	152700	176464051	1623	1623	1623	1623	0
257	20231228	152600	176464051	1623	1623	1623	1623	0
258	20231228	152500	176464051	1623	1623	1623	1623	0
259	20231228	152400	176464051	1623	1623	1623	1623	0
260	20231228	152300	176464051	1623	1623	1623	1623	0
261	20231228	152200	176464051	1623	1623	1623	1623	0
262	20231228	152100	176464051	1623	1623	1623	1623	0
263	20231228	152000	176464051	1623	1623	1623	1623	0
264	20231228	151900	176464051	1623	1633	1634	1623	1050
265	20231228	151800	174752566	1628	1635	1635	1628	1425
266	20231228	151700	172424822	1634	1630	1634	1630	2714
267	20231228	151600	167994752	1629	1628	1629	1627	1479
268	20231228	151500	165586809	1628	1616	1629	1616	1504
269	20231228	151400	163144316	1614	1614	1614	1614	24
270	20231228	151300	163105580	1614	1614	1614	1614	0
271	20231228	151200	163105580	1614	1614	1614	1614	1
272	20231228	151100	163103966	1614	1614	1614	1614	1
273	20231228	151000	163102352	1616	1616	1616	1616	1
274	20231228	150900	163100736	1615	1614	1615	1614	64
275	20231228	150800	162997426	1613	1615	1615	1613	184
276	20231228	150700	162700432	1616	1620	1621	1616	161
277	20231228	150600	162439952	1620	1613	1620	1613	215
278	20231228	150500	162092552	1611	1613	1613	1611	210
279	20231228	150400	161753842	1622	1622	1622	1622	0
280	20231228	150300	161753842	1622	1622	1622	1622	0
281	20231228	150200	161753842	1622	1622	1622	1622	0
282	20231228	150100	161753842	1622	1622	1622	1622	0
283	20231228	150000	161753842	1622	1622	1622	1622	0
284	20231228	145900	161753842	1622	1622	1622	1622	0
285	20231228	145800	161753842	1622	1612	1622	1612	231
286	20231228	145700	161381460	1622	1622	1622	1622	0
287	20231228	145600	161381460	1622	1612	1622	1612	2
288	20231228	145500	161378226	1612	1612	1612	1612	99
289	20231228	145400	161218638	1612	1613	1613	1612	249
290	20231228	145300	160817232	1613	1616	1616	1613	66
291	20231228	145200	160710762	1617	1614	1619	1614	4
292	20231228	145100	160704295	1613	1614	1614	1613	5
293	20231228	145000	160696227	1623	1623	1623	1623	0
294	20231228	144900	160696227	1623	1614	1623	1614	8
295	20231228	144800	160683261	1628	1628	1629	1628	353
296	20231228	144700	160108576	1625	1628	1628	1625	2
297	20231228	144600	160105323	1622	1625	1625	1622	10
298	20231228	144500	160089088	1629	1628	1635	1628	1403
299	20231228	144400	157802427	1629	1625	1629	1625	400
300	20231228	144300	157151430	1626	1624	1626	1624	615
301	20231228	144200	156151847	1626	1626	1626	1626	0
302	20231228	144100	156151847	1626	1615	1626	1610	373
303	20231228	144000	155549563	1616	1619	1619	1614	1097
304	20231228	143900	153775124	1628	1627	1628	1627	166
305	20231228	143800	153505041	1627	1627	1627	1627	1
306	20231228	143700	153503414	1624	1621	1624	1621	3117
307	20231228	143600	148448192	1622	1622	1622	1622	0
308	20231228	143500	148448192	1622	1622	1622	1622	0
309	20231228	143400	148448192	1622	1622	1622	1622	0
310	20231228	143300	148448192	1622	1618	1622	1618	580
311	20231228	143200	147508764	1618	1616	1618	1616	10
312	20231228	143100	147492594	1616	1616	1616	1616	30
313	20231228	143000	147444114	1616	1616	1616	1616	0
314	20231228	142900	147444114	1616	1616	1616	1616	0
315	20231228	142800	147444114	1616	1616	1616	1616	0
316	20231228	142700	147444114	1616	1605	1616	1605	336
317	20231228	142600	146901149	1616	1616	1616	1616	0
318	20231228	142500	146901149	1616	1616	1616	1616	0
319	20231228	142400	146901149	1616	1615	1616	1615	3
320	20231228	142300	146896303	1618	1618	1618	1618	0
321	20231228	142200	146896303	1618	1618	1618	1618	0
322	20231228	142100	146896303	1618	1618	1618	1618	1
323	20231228	142000	146894685	1618	1618	1618	1618	13
324	20231228	141900	146873651	1603	1603	1603	1603	50
325	20231228	141800	146793501	1618	1618	1618	1618	0
326	20231228	141700	146793501	1618	1618	1618	1618	0
327	20231228	141600	146793501	1618	1618	1618	1618	0
328	20231228	141500	146793501	1618	1618	1618	1618	0
329	20231228	141400	146793501	1618	1618	1618	1618	0
330	20231228	141300	146793501	1618	1618	1618	1618	1
331	20231228	141200	146791883	1603	1603	1603	1603	0
332	20231228	141100	146791883	1603	1605	1605	1603	400
333	20231228	141000	146150680	1618	1618	1618	1618	0
334	20231228	140900	146150680	1618	1618	1618	1618	0
335	20231228	140800	146150680	1618	1618	1618	1618	0
336	20231228	140700	146150680	1618	1604	1618	1600	1001
337	20231228	140600	144548941	1618	1605	1618	1604	332
338	20231228	140500	144016158	1619	1619	1619	1619	2
339	20231228	140400	144012920	1620	1620	1620	1620	0
340	20231228	140300	144012920	1620	1620	1620	1620	0
341	20231228	140200	144012920	1620	1620	1620	1620	0
342	20231228	140100	144012920	1620	1620	1620	1620	4
343	20231228	140000	144006440	1620	1620	1620	1620	0
344	20231228	135900	144006440	1620	1611	1620	1609	333
345	20231228	135800	143470479	1611	1612	1612	1611	12
346	20231228	135700	143451136	1624	1624	1624	1624	0
347	20231228	135600	143451136	1624	1624	1624	1624	1
348	20231228	135500	143449512	1605	1618	1624	1605	259
349	20231228	135400	143030742	1624	1619	1624	1619	7
350	20231228	135300	143019398	1619	1618	1619	1618	200
351	20231228	135200	142695697	1608	1617	1617	1608	1213
352	20231228	135100	140736076	1617	1617	1617	1607	30
353	20231228	135000	140687765	1607	1607	1607	1607	150
354	20231228	134900	140446715	1616	1615	1616	1615	6
355	20231228	134800	140437020	1615	1615	1615	1615	99
356	20231228	134700	140277135	1617	1609	1617	1607	149
357	20231228	134600	140037524	1618	1618	1618	1618	0
358	20231228	134500	140037524	1618	1618	1618	1618	6
359	20231228	134400	140027816	1619	1619	1619	1619	0
360	20231228	134300	140027816	1619	1618	1619	1618	52
361	20231228	134200	139943679	1618	1618	1618	1618	3
362	20231228	134100	139938825	1619	1618	1619	1618	1006
363	20231228	134000	138310113	1619	1616	1619	1615	718
364	20231228	133900	137148079	1616	1616	1616	1616	50
365	20231228	133800	137067279	1616	1616	1616	1616	1
366	20231228	133700	137065663	1599	1607	1607	1599	816
367	20231228	133600	135758405	1618	1617	1618	1617	3
368	20231228	133500	135753553	1615	1611	1615	1611	20
369	20231228	133400	135721294	1610	1607	1610	1607	2439
370	20231228	133300	131795713	1608	1608	1608	1608	0
371	20231228	133200	131795713	1608	1595	1608	1594	7135
372	20231228	133100	120360511	1596	1596	1596	1596	0
373	20231228	133000	120360511	1596	1588	1596	1588	51
374	20231228	132900	120279484	1585	1585	1585	1585	0
375	20231228	132800	120279484	1585	1585	1585	1585	317
376	20231228	132700	119777039	1585	1585	1585	1585	0
377	20231228	132600	119777039	1585	1585	1585	1585	0
378	20231228	132500	119777039	1585	1585	1585	1585	300
379	20231228	132400	119301539	1587	1587	1587	1587	0
380	20231228	132300	119301539	1587	1585	1587	1585	713
381	20231228	132200	118171432	1586	1586	1586	1586	55
382	20231228	132100	118084202	1587	1587	1587	1587	2395
383	20231228	132000	114283337	1587	1587	1587	1587	10
384	20231228	131900	114267467	1596	1596	1596	1596	10
385	20231228	131800	114251507	1596	1596	1596	1596	0
386	20231228	131700	114251507	1596	1596	1596	1596	0
387	20231228	131600	114251507	1596	1596	1596	1596	0
388	20231228	131500	114251507	1596	1596	1596	1596	0
389	20231228	131400	114251507	1596	1596	1596	1596	0
390	20231228	131300	114251507	1596	1596	1596	1596	0
391	20231228	131200	114251507	1596	1596	1596	1596	0
392	20231228	131100	114251507	1596	1596	1596	1596	4
393	20231228	131000	114245123	1596	1596	1596	1596	0
394	20231228	130900	114245123	1596	1596	1596	1596	6
395	20231228	130800	114235547	1596	1596	1596	1596	0
396	20231228	130700	114235547	1596	1596	1596	1596	0
397	20231228	130600	114235547	1596	1596	1596	1596	0
398	20231228	130500	114235547	1596	1596	1596	1596	0
399	20231228	130400	114235547	1596	1596	1596	1596	1
400	20231228	130300	114233951	1587	1587	1587	1587	63
401	20231228	130200	114133970	1587	1587	1587	1587	0
402	20231228	130100	114133970	1587	1587	1587	1587	0
403	20231228	130000	114133970	1587	1587	1587	1587	0
404	20231228	125900	114133970	1587	1587	1587	1587	0
405	20231228	125800	114133970	1587	1587	1587	1587	0
406	20231228	125700	114133970	1587	1587	1587	1587	201
407	20231228	125600	113814983	1587	1587	1587	1587	0
408	20231228	125500	113814983	1587	1587	1587	1587	0
409	20231228	125400	113814983	1587	1587	1587	1587	24
410	20231228	125300	113776895	1587	1587	1587	1587	0
411	20231228	125200	113776895	1587	1587	1587	1587	0
412	20231228	125100	113776895	1587	1587	1587	1587	0
413	20231228	125000	113776895	1587	1587	1587	1587	43
414	20231228	124900	113708654	1581	1581	1581	1581	0
415	20231228	124800	113708654	1581	1581	1581	1581	0
416	20231228	124700	113708654	1581	1581	1581	1581	0
417	20231228	124600	113708654	1581	1581	1581	1581	0
418	20231228	124500	113708654	1581	1581	1581	1581	0
419	20231228	124400	113708654	1581	1584	1584	1581	272
420	20231228	124300	113278291	1584	1584	1584	1584	0
421	20231228	124200	113278291	1584	1584	1584	1584	40
422	20231228	124100	113214931	1584	1584	1584	1584	150
423	20231228	124000	112977331	1584	1584	1584	1584	26
424	20231228	123900	112936147	1584	1585	1585	1584	60
425	20231228	123800	112841097	1597	1597	1597	1597	1
426	20231228	123700	112839500	1586	1586	1586	1586	30
427	20231228	123600	112791920	1589	1589	1589	1589	0
428	20231228	123500	112791920	1589	1589	1589	1589	0
429	20231228	123400	112791920	1589	1589	1589	1589	0
430	20231228	123300	112791920	1589	1589	1589	1589	0
431	20231228	123200	112791920	1589	1589	1589	1589	1
432	20231228	123100	112790331	1581	1581	1581	1581	0
433	20231228	123000	112790331	1581	1581	1581	1581	150
434	20231228	122900	112553181	1580	1580	1580	1580	0
435	20231228	122800	112553181	1580	1580	1580	1580	0
436	20231228	122700	112553181	1580	1580	1580	1580	0
437	20231228	122600	112553181	1580	1580	1580	1580	0
438	20231228	122500	112553181	1580	1580	1580	1580	0
439	20231228	122400	112553181	1580	1580	1580	1580	0
440	20231228	122300	112553181	1580	1580	1580	1580	0
441	20231228	122200	112553181	1580	1580	1580	1580	0
442	20231228	122100	112553181	1580	1580	1580	1580	0
443	20231228	122000	112553181	1580	1582	1585	1580	20
444	20231228	121900	112521527	1582	1583	1583	1582	25
445	20231228	121800	112481962	1585	1585	1585	1585	155
446	20231228	121700	112236287	1598	1598	1598	1598	0
447	20231228	121600	112236287	1598	1598	1598	1598	0
448	20231228	121500	112236287	1598	1594	1598	1594	200
449	20231228	121400	111917123	1594	1594	1594	1594	1
450	20231228	121300	111915529	1579	1579	1579	1579	0
451	20231228	121200	111915529	1579	1579	1579	1579	0
452	20231228	121100	111915529	1579	1582	1582	1579	100
453	20231228	121000	111757447	1582	1595	1595	1582	6298
454	20231228	120900	101715963	1595	1595	1599	1595	8
455	20231228	120800	101703185	1597	1591	1600	1591	58
456	20231228	120700	101610892	1601	1597	1601	1595	332
457	20231228	120600	101081310	1603	1603	1603	1603	0
458	20231228	120500	101081310	1603	1603	1603	1603	1
459	20231228	120400	101079707	1600	1600	1600	1600	0
460	20231228	120300	101079707	1600	1600	1600	1600	0
461	20231228	120200	101079707	1600	1600	1600	1600	384
462	20231228	120100	100465307	1604	1604	1604	1604	37
463	20231228	120000	100405959	1605	1605	1605	1605	0
464	20231228	115900	100405959	1605	1605	1605	1605	0
465	20231228	115800	100405959	1605	1605	1605	1605	0
466	20231228	115700	100405959	1605	1605	1605	1605	28
467	20231228	115600	100361019	1605	1605	1605	1605	0
468	20231228	115500	100361019	1605	1605	1605	1605	0
469	20231228	115400	100361019	1605	1605	1605	1605	0
470	20231228	115300	100361019	1605	1602	1605	1600	3
471	20231228	115200	100356212	1600	1605	1605	1600	3
472	20231228	115100	100351404	1602	1602	1602	1602	149
473	20231228	115000	100112706	1602	1601	1602	1601	25
474	20231228	114900	100072680	1601	1601	1601	1600	151
475	20231228	114800	99830930	1601	1601	1601	1601	0
476	20231228	114700	99830930	1601	1601	1601	1601	1
477	20231228	114600	99829329	1601	1601	1601	1601	0
478	20231228	114500	99829329	1601	1590	1601	1590	55
479	20231228	114400	99741868	1591	1591	1591	1591	100
480	20231228	114300	99582768	1585	1585	1585	1585	0
481	20231228	114200	99582768	1585	1582	1585	1582	285
482	20231228	114100	99131716	1582	1578	1582	1578	3074
483	20231228	114000	94275905	1578	1578	1578	1578	0
484	20231228	113900	94275905	1578	1578	1578	1578	0
485	20231228	113800	94275905	1578	1578	1578	1578	0
486	20231228	113700	94275905	1578	1578	1578	1578	1
487	20231228	113600	94274327	1578	1578	1578	1578	0
488	20231228	113500	94274327	1578	1578	1578	1578	15
489	20231228	113400	94250657	1578	1578	1578	1578	0
490	20231228	113300	94250657	1578	1578	1578	1578	0
491	20231228	113200	94250657	1578	1578	1578	1578	0
492	20231228	113100	94250657	1578	1578	1578	1578	56
493	20231228	113000	94162289	1578	1578	1578	1578	0
494	20231228	112900	94162289	1578	1578	1578	1578	0
495	20231228	112800	94162289	1578	1578	1578	1578	50
496	20231228	112700	94083389	1578	1578	1578	1578	1
497	20231228	112600	94081811	1578	1578	1578	1578	0
498	20231228	112500	94081811	1578	1578	1578	1578	0
499	20231228	112400	94081811	1578	1578	1578	1578	1
500	20231228	112300	94080233	1578	1578	1578	1578	0
501	20231228	112200	94080233	1578	1578	1578	1578	0
502	20231228	112100	94080233	1578	1578	1578	1578	0
503	20231228	112000	94080233	1578	1578	1578	1578	11
504	20231228	111900	94062875	1578	1578	1578	1578	0
505	20231228	111800	94062875	1578	1578	1578	1578	8
506	20231228	111700	94050251	1575	1575	1575	1575	0
507	20231228	111600	94050251	1575	1575	1575	1575	0
508	20231228	111500	94050251	1575	1575	1575	1575	0
509	20231228	111400	94050251	1575	1575	1575	1575	0
510	20231228	111300	94050251	1575	1575	1575	1575	0
511	20231228	111200	94050251	1575	1575	1575	1575	0
512	20231228	111100	94050251	1575	1575	1575	1575	0
513	20231228	111000	94050251	1575	1575	1575	1575	0
514	20231228	110900	94050251	1575	1575	1575	1575	0
515	20231228	110800	94050251	1575	1575	1575	1575	0
516	20231228	110700	94050251	1575	1575	1575	1575	30
517	20231228	110600	94003001	1578	1578	1578	1578	0
518	20231228	110500	94003001	1578	1578	1578	1578	10
519	20231228	110400	93987221	1578	1578	1578	1578	0
520	20231228	110300	93987221	1578	1578	1578	1578	10
521	20231228	110200	93971441	1577	1577	1577	1577	319
522	20231228	110100	93468378	1578	1578	1578	1578	0
523	20231228	110000	93468378	1578	1578	1578	1578	0
524	20231228	105900	93468378	1578	1578	1578	1578	0
525	20231228	105800	93468378	1578	1578	1578	1578	0
526	20231228	105700	93468378	1578	1578	1578	1578	0
527	20231228	105600	93468378	1578	1578	1578	1578	1
528	20231228	105500	93466800	1579	1579	1579	1579	0
529	20231228	105400	93466800	1579	1579	1579	1579	0
530	20231228	105300	93466800	1579	1579	1579	1579	0
531	20231228	105200	93466800	1579	1579	1579	1579	0
532	20231228	105100	93466800	1579	1579	1579	1579	51
533	20231228	105000	93386271	1579	1579	1579	1579	51
534	20231228	104900	93305742	1579	1579	1579	1579	0
535	20231228	104800	93305742	1579	1579	1579	1579	4
536	20231228	104700	93299426	1579	1579	1579	1579	0
537	20231228	104600	93299426	1579	1579	1579	1579	0
538	20231228	104500	93299426	1579	1579	1579	1579	0
539	20231228	104400	93299426	1579	1579	1579	1579	0
540	20231228	104300	93299426	1579	1579	1579	1579	0
541	20231228	104200	93299426	1579	1579	1579	1579	0
542	20231228	104100	93299426	1579	1579	1579	1579	0
543	20231228	104000	93299426	1579	1579	1579	1579	300
544	20231228	103900	92825726	1579	1579	1579	1579	0
545	20231228	103800	92825726	1579	1579	1579	1579	0
546	20231228	103700	92825726	1579	1579	1579	1579	0
547	20231228	103600	92825726	1579	1579	1579	1579	0
548	20231228	103500	92825726	1579	1579	1579	1579	0
549	20231228	103400	92825726	1579	1579	1579	1579	0
550	20231228	103300	92825726	1579	1579	1579	1579	787
551	20231228	103200	91583053	1579	1579	1579	1579	0
552	20231228	103100	91583053	1579	1579	1579	1579	0
553	20231228	103000	91583053	1579	1579	1579	1579	0
554	20231228	102900	91583053	1579	1579	1579	1579	20
555	20231228	102800	91551473	1579	1579	1579	1579	9
556	20231228	102700	91537262	1579	1579	1579	1579	0
557	20231228	102600	91537262	1579	1579	1579	1579	36
558	20231228	102500	91480418	1579	1579	1579	1579	0
559	20231228	102400	91480418	1579	1579	1579	1579	0
560	20231228	102300	91480418	1579	1579	1579	1579	0
561	20231228	102200	91480418	1579	1573	1579	1572	123
562	20231228	102100	91287054	1579	1579	1579	1579	10
563	20231228	102000	91271264	1579	1579	1579	1579	0
564	20231228	101900	91271264	1579	1579	1579	1579	0
565	20231228	101800	91271264	1579	1579	1579	1579	54
566	20231228	101700	91185998	1579	1579	1579	1579	120
567	20231228	101600	90996518	1579	1579	1579	1579	26
568	20231228	101500	90955464	1579	1575	1579	1575	1048
569	20231228	101400	89304714	1575	1574	1575	1574	1145
570	20231228	101300	87501349	1575	1575	1575	1575	0
571	20231228	101200	87501349	1575	1575	1575	1575	0
572	20231228	101100	87501349	1575	1574	1575	1574	235
573	20231228	101000	87131229	1575	1575	1575	1575	17
574	20231228	100900	87104454	1575	1575	1575	1575	203
575	20231228	100800	86784729	1575	1564	1575	1564	2
576	20231228	100700	86781590	1563	1574	1574	1563	738
577	20231228	100600	85628010	1573	1573	1573	1573	0
578	20231228	100500	85628010	1573	1573	1573	1573	148
579	20231228	100400	85395206	1572	1572	1573	1572	966
580	20231228	100300	83876008	1572	1574	1574	1572	922
581	20231228	100200	82425218	1573	1568	1575	1568	2826
582	20231228	100100	77978760	1589	1595	1595	1546	7349
583	20231228	100000	66538434	1600	1600	1600	1600	0
584	20231228	095900	66538434	1600	1600	1600	1600	1002
585	20231228	095800	64935234	1605	1599	1605	1541	20557
586	20231228	095700	32899730	1598	1598	1598	1598	0
587	20231228	095600	32899730	1598	1598	1598	1598	1
588	20231228	095500	32898132	1598	1617	1618	1598	222
589	20231228	095400	32539003	1618	1598	1618	1598	957
590	20231228	095300	30993719	1619	1619	1619	1603	6
591	20231228	095200	30984021	1603	1638	1638	1603	111
592	20231228	095100	30806053	1639	1596	1640	1576	6155
593	20231228	095000	20834165	1596	1596	1596	1596	30
594	20231228	094900	20786285	1596	1596	1596	1596	0
595	20231228	094800	20786285	1596	1596	1596	1596	1
596	20231228	094700	20784689	1595	1595	1595	1595	400
597	20231228	094600	20146689	1595	1595	1595	1595	0
598	20231228	094500	20146689	1595	1594	1595	1594	249
599	20231228	094400	19749635	1593	1593	1593	1593	0
600	20231228	094300	19749635	1593	1593	1593	1593	0
601	20231228	094200	19749635	1593	1589	1593	1589	686
602	20231228	094100	18656882	1593	1588	1593	1588	600
603	20231228	094000	17701754	1588	1588	1588	1588	10
604	20231228	093900	17685874	1591	1593	1593	1590	2540
605	20231228	093800	13644704	1593	1573	1594	1573	2633
606	20231228	093700	9497676	1572	1572	1572	1572	27
607	20231228	093600	9455232	1572	1572	1572	1572	0
608	20231228	093500	9455232	1572	1572	1572	1571	45
609	20231228	093400	9384493	1573	1573	1573	1573	0
610	20231228	093300	9384493	1573	1573	1573	1573	1
611	20231228	093200	9382920	1576	1576	1576	1576	6
612	20231228	093100	9373464	1577	1577	1577	1577	0
613	20231228	093000	9373464	1577	1577	1577	1577	0
614	20231228	092900	9373464	1577	1577	1577	1577	0
615	20231228	092800	9373464	1577	1569	1577	1569	384
616	20231228	092700	8770616	1569	1569	1569	1569	10
617	20231228	092600	8754926	1577	1577	1577	1577	9
618	20231228	092500	8740733	1579	1582	1582	1579	28
619	20231228	092400	8696491	1584	1584	1584	1584	667
620	20231228	092300	7639963	1585	1587	1587	1585	6
621	20231228	092200	7630451	1566	1566	1566	1566	0
622	20231228	092100	7630451	1566	1566	1566	1566	0
623	20231228	092000	7630451	1566	1561	1566	1561	1902
624	20231228	091900	4661379	1560	1560	1560	1560	34
625	20231228	091800	4608339	1560	1560	1560	1560	0
626	20231228	091700	4608339	1560	1560	1560	1560	10
627	20231228	091600	4592739	1560	1560	1560	1560	5
628	20231228	091500	4584939	1558	1558	1558	1558	0
629	20231228	091400	4584939	1558	1558	1558	1558	2
630	20231228	091300	4581823	1561	1561	1561	1561	389
631	20231228	091200	3974594	1560	1560	1561	1560	96
632	20231228	091100	3824833	1558	1558	1558	1558	31
633	20231228	091000	3776535	1555	1555	1555	1555	0
634	20231228	090900	3776535	1555	1555	1555	1555	87
635	20231228	090800	3641250	1559	1559	1559	1559	6
636	20231228	090700	3631896	1559	1561	1561	1559	26
637	20231228	090600	3591360	1555	1555	1555	1555	2
638	20231228	090500	3588250	1560	1566	1566	1560	1335
639	20231228	090400	1505575	1572	1575	1575	1572	684
640	20231228	090300	428783	1595	1595	1595	1595	0
641	20231228	090200	428783	1595	1593	1595	1593	122
642	20231228	090100	234296	1595	1595	1595	1595	0
643	20231228	090000	234296	1595	1583	1595	1583	148