KissMeData/084440/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195600	51303978	1601	1601	1601	1601	1799
3	20231228	195500	51303978	1601	1601	1601	1601	0
4	20231228	195400	51303978	1601	1601	1601	1601	0
5	20231228	195300	51303978	1601	1601	1601	1601	0
6	20231228	195200	51303978	1601	1601	1601	1601	0
7	20231228	195100	51303978	1601	1601	1601	1601	0
8	20231228	195000	51303978	1601	1601	1601	1601	0
9	20231228	194900	51303978	1601	1601	1601	1601	0
10	20231228	194800	51303978	1601	1601	1601	1601	0
11	20231228	194700	51303978	1601	1601	1601	1601	0
12	20231228	194600	51303978	1601	1601	1601	1601	0
13	20231228	194500	51303978	1601	1601	1601	1601	0
14	20231228	194400	51303978	1601	1601	1601	1601	0
15	20231228	194300	51303978	1601	1601	1601	1601	0
16	20231228	194200	51303978	1601	1601	1601	1601	0
17	20231228	194100	51303978	1601	1601	1601	1601	0
18	20231228	194000	51303978	1601	1601	1601	1601	0
19	20231228	193900	51303978	1601	1601	1601	1601	0
20	20231228	193800	51303978	1601	1601	1601	1601	0
21	20231228	193700	51303978	1601	1601	1601	1601	0
22	20231228	193600	51303978	1601	1601	1601	1601	0
23	20231228	193500	51303978	1601	1601	1601	1601	0
24	20231228	193400	51303978	1601	1601	1601	1601	0
25	20231228	193300	51303978	1601	1601	1601	1601	0
26	20231228	193200	51303978	1601	1601	1601	1601	0
27	20231228	193100	51303978	1601	1601	1601	1601	0
28	20231228	193000	51303978	1601	1601	1601	1601	0
29	20231228	192900	51303978	1601	1601	1601	1601	0
30	20231228	192800	51303978	1601	1601	1601	1601	0
31	20231228	192700	51303978	1601	1601	1601	1601	0
32	20231228	192600	51303978	1601	1601	1601	1601	1799
33	20231228	192500	51303978	1601	1601	1601	1601	0
34	20231228	192400	51303978	1601	1601	1601	1601	0
35	20231228	192300	51303978	1601	1601	1601	1601	0
36	20231228	192200	51303978	1601	1601	1601	1601	0
37	20231228	192100	51303978	1601	1601	1601	1601	0
38	20231228	192000	51303978	1601	1601	1601	1601	0
39	20231228	191900	51303978	1601	1601	1601	1601	0
40	20231228	191800	51303978	1601	1601	1601	1601	0
41	20231228	191700	51303978	1601	1601	1601	1601	0
42	20231228	191600	51303978	1601	1601	1601	1601	0
43	20231228	191500	51303978	1601	1601	1601	1601	0
44	20231228	191400	51303978	1601	1601	1601	1601	0
45	20231228	191300	51303978	1601	1601	1601	1601	0
46	20231228	191200	51303978	1601	1601	1601	1601	0
47	20231228	191100	51303978	1601	1601	1601	1601	0
48	20231228	191000	51303978	1601	1601	1601	1601	0
49	20231228	190900	51303978	1601	1601	1601	1601	0
50	20231228	190800	51303978	1601	1601	1601	1601	0
51	20231228	190700	51303978	1601	1601	1601	1601	0
52	20231228	190600	51303978	1601	1601	1601	1601	0
53	20231228	190500	51303978	1601	1601	1601	1601	0
54	20231228	190400	51303978	1601	1601	1601	1601	0
55	20231228	190300	51303978	1601	1601	1601	1601	0
56	20231228	190200	51303978	1601	1601	1601	1601	0
57	20231228	190100	51303978	1601	1601	1601	1601	0
58	20231228	190000	51303978	1601	1601	1601	1601	0
59	20231228	185900	51303978	1601	1601	1601	1601	0
60	20231228	185800	51303978	1601	1601	1601	1601	0
61	20231228	185700	51303978	1601	1601	1601	1601	0
62	20231228	185600	51303978	1601	1601	1601	1601	1799
63	20231228	185500	51303978	1601	1601	1601	1601	0
64	20231228	185400	51303978	1601	1601	1601	1601	0
65	20231228	185300	51303978	1601	1601	1601	1601	0
66	20231228	185200	51303978	1601	1601	1601	1601	0
67	20231228	185100	51303978	1601	1601	1601	1601	0
68	20231228	185000	51303978	1601	1601	1601	1601	0
69	20231228	184900	51303978	1601	1601	1601	1601	0
70	20231228	184800	51303978	1601	1601	1601	1601	0
71	20231228	184700	51303978	1601	1601	1601	1601	0
72	20231228	184600	51303978	1601	1601	1601	1601	0
73	20231228	184500	51303978	1601	1601	1601	1601	0
74	20231228	184400	51303978	1601	1601	1601	1601	0
75	20231228	184300	51303978	1601	1601	1601	1601	0
76	20231228	184200	51303978	1601	1601	1601	1601	0
77	20231228	184100	51303978	1601	1601	1601	1601	0
78	20231228	184000	51303978	1601	1601	1601	1601	0
79	20231228	183900	51303978	1601	1601	1601	1601	0
80	20231228	183800	51303978	1601	1601	1601	1601	0
81	20231228	183700	51303978	1601	1601	1601	1601	0
82	20231228	183600	51303978	1601	1601	1601	1601	0
83	20231228	183500	51303978	1601	1601	1601	1601	0
84	20231228	183400	51303978	1601	1601	1601	1601	0
85	20231228	183300	51303978	1601	1601	1601	1601	0
86	20231228	183200	51303978	1601	1601	1601	1601	0
87	20231228	183100	51303978	1601	1601	1601	1601	0
88	20231228	183000	51303978	1601	1601	1601	1601	0
89	20231228	182900	51303978	1601	1601	1601	1601	0
90	20231228	182800	51303978	1601	1601	1601	1601	0
91	20231228	182700	51303978	1601	1601	1601	1601	0
92	20231228	182600	51303978	1601	1601	1601	1601	1799
93	20231228	182500	51303978	1601	1601	1601	1601	0
94	20231228	182400	51303978	1601	1601	1601	1601	0
95	20231228	182300	51303978	1601	1601	1601	1601	0
96	20231228	182200	51303978	1601	1601	1601	1601	0
97	20231228	182100	51303978	1601	1601	1601	1601	0
98	20231228	182000	51303978	1601	1601	1601	1601	0
99	20231228	181900	51303978	1601	1601	1601	1601	0
100	20231228	181800	51303978	1601	1601	1601	1601	0
101	20231228	181700	51303978	1601	1601	1601	1601	0
102	20231228	181600	51303978	1601	1601	1601	1601	0
103	20231228	181500	51303978	1601	1601	1601	1601	0
104	20231228	181400	51303978	1601	1601	1601	1601	0
105	20231228	181300	51303978	1601	1601	1601	1601	0
106	20231228	181200	51303978	1601	1601	1601	1601	0
107	20231228	181100	51303978	1601	1601	1601	1601	0
108	20231228	181000	51303978	1601	1601	1601	1601	0
109	20231228	180900	51303978	1601	1601	1601	1601	0
110	20231228	180800	51303978	1601	1601	1601	1601	0
111	20231228	180700	51303978	1601	1601	1601	1601	0
112	20231228	180600	51303978	1601	1601	1601	1601	0
113	20231228	180500	51303978	1601	1601	1601	1601	0
114	20231228	180400	51303978	1601	1601	1601	1601	0
115	20231228	180300	51303978	1601	1601	1601	1601	0
116	20231228	180200	51303978	1601	1601	1601	1601	0
117	20231228	180100	51303978	1601	1601	1601	1601	0
118	20231228	180000	51303978	1601	1601	1601	1601	0
119	20231228	175900	51303978	1601	1601	1601	1601	0
120	20231228	175800	51303978	1601	1601	1601	1601	0
121	20231228	175700	51303978	1601	1601	1601	1601	0
122	20231228	175600	51303978	1601	1601	1601	1601	1799
123	20231228	175500	51303978	1601	1601	1601	1601	0
124	20231228	175400	51303978	1601	1601	1601	1601	0
125	20231228	175300	51303978	1601	1601	1601	1601	0
126	20231228	175200	51303978	1601	1601	1601	1601	0
127	20231228	175100	51303978	1601	1601	1601	1601	0
128	20231228	175000	51303978	1601	1601	1601	1601	0
129	20231228	174900	51303978	1601	1601	1601	1601	0
130	20231228	174800	51303978	1601	1601	1601	1601	0
131	20231228	174700	51303978	1601	1601	1601	1601	0
132	20231228	174600	51303978	1601	1601	1601	1601	0
133	20231228	174500	51303978	1601	1601	1601	1601	0
134	20231228	174400	51303978	1601	1601	1601	1601	0
135	20231228	174300	51303978	1601	1601	1601	1601	0
136	20231228	174200	51303978	1601	1601	1601	1601	0
137	20231228	174100	51303978	1601	1601	1601	1601	0
138	20231228	174000	51303978	1601	1601	1601	1601	0
139	20231228	173900	51303978	1601	1601	1601	1601	0
140	20231228	173800	51303978	1601	1601	1601	1601	0
141	20231228	173700	51303978	1601	1601	1601	1601	0
142	20231228	173600	51303978	1601	1601	1601	1601	0
143	20231228	173500	51303978	1601	1601	1601	1601	0
144	20231228	173400	51303978	1601	1601	1601	1601	0
145	20231228	173300	51303978	1601	1601	1601	1601	0
146	20231228	173200	51303978	1601	1601	1601	1601	0
147	20231228	173100	51303978	1601	1601	1601	1601	0
148	20231228	173000	51303978	1601	1601	1601	1601	0
149	20231228	172900	51303978	1601	1601	1601	1601	0
150	20231228	172800	51303978	1601	1601	1601	1601	0
151	20231228	172700	51303978	1601	1601	1601	1601	0
152	20231228	172600	51303978	1601	1601	1601	1601	1799
153	20231228	172500	51303978	1601	1601	1601	1601	0
154	20231228	172400	51303978	1601	1601	1601	1601	0
155	20231228	172300	51303978	1601	1601	1601	1601	0
156	20231228	172200	51303978	1601	1601	1601	1601	0
157	20231228	172100	51303978	1601	1601	1601	1601	0
158	20231228	172000	51303978	1601	1601	1601	1601	0
159	20231228	171900	51303978	1601	1601	1601	1601	0
160	20231228	171800	51303978	1601	1601	1601	1601	0
161	20231228	171700	51303978	1601	1601	1601	1601	0
162	20231228	171600	51303978	1601	1601	1601	1601	0
163	20231228	171500	51303978	1601	1601	1601	1601	0
164	20231228	171400	51303978	1601	1601	1601	1601	0
165	20231228	171300	51303978	1601	1601	1601	1601	0
166	20231228	171200	51303978	1601	1601	1601	1601	0
167	20231228	171100	51303978	1601	1601	1601	1601	0
168	20231228	171000	51303978	1601	1601	1601	1601	0
169	20231228	170900	51303978	1601	1601	1601	1601	0
170	20231228	170800	51303978	1601	1601	1601	1601	0
171	20231228	170700	51303978	1601	1601	1601	1601	0
172	20231228	170600	51303978	1601	1601	1601	1601	0
173	20231228	170500	51303978	1601	1601	1601	1601	0
174	20231228	170400	51303978	1601	1601	1601	1601	0
175	20231228	170300	51303978	1601	1601	1601	1601	0
176	20231228	170200	51303978	1601	1601	1601	1601	0
177	20231228	170100	51303978	1601	1601	1601	1601	0
178	20231228	170000	51303978	1601	1601	1601	1601	0
179	20231228	165900	51303978	1601	1601	1601	1601	0
180	20231228	165800	51303978	1601	1601	1601	1601	0
181	20231228	165700	51303978	1601	1601	1601	1601	0
182	20231228	165600	51303978	1601	1601	1601	1601	1799
183	20231228	165500	51303978	1601	1601	1601	1601	0
184	20231228	165400	51303978	1601	1601	1601	1601	0
185	20231228	165300	51303978	1601	1601	1601	1601	0
186	20231228	165200	51303978	1601	1601	1601	1601	0
187	20231228	165100	51303978	1601	1601	1601	1601	0
188	20231228	165000	51303978	1601	1601	1601	1601	0
189	20231228	164900	51303978	1601	1601	1601	1601	0
190	20231228	164800	51303978	1601	1601	1601	1601	0
191	20231228	164700	51303978	1601	1601	1601	1601	0
192	20231228	164600	51303978	1601	1601	1601	1601	0
193	20231228	164500	51303978	1601	1601	1601	1601	0
194	20231228	164400	51303978	1601	1601	1601	1601	0
195	20231228	164300	51303978	1601	1601	1601	1601	0
196	20231228	164200	51303978	1601	1601	1601	1601	0
197	20231228	164100	51303978	1601	1601	1601	1601	0
198	20231228	164000	51303978	1601	1601	1601	1601	0
199	20231228	163900	51303978	1601	1601	1601	1601	0
200	20231228	163800	51303978	1601	1601	1601	1601	0
201	20231228	163700	51303978	1601	1601	1601	1601	0
202	20231228	163600	51303978	1601	1601	1601	1601	0
203	20231228	163500	51303978	1601	1601	1601	1601	0
204	20231228	163400	51303978	1601	1601	1601	1601	0
205	20231228	163300	51303978	1601	1601	1601	1601	0
206	20231228	163200	51303978	1601	1601	1601	1601	0
207	20231228	163100	51303978	1601	1601	1601	1601	0
208	20231228	163000	51303978	1601	1601	1601	1601	0
209	20231228	162900	51303978	1601	1601	1601	1601	0
210	20231228	162800	51303978	1601	1601	1601	1601	0
211	20231228	162700	51303978	1601	1601	1601	1601	0
212	20231228	162600	51303978	1601	1601	1601	1601	1799
213	20231228	162500	51303978	1601	1601	1601	1601	0
214	20231228	162400	51303978	1601	1601	1601	1601	0
215	20231228	162300	51303978	1601	1601	1601	1601	0
216	20231228	162200	51303978	1601	1601	1601	1601	0
217	20231228	162100	51303978	1601	1601	1601	1601	0
218	20231228	162000	51303978	1601	1601	1601	1601	0
219	20231228	161900	51303978	1601	1601	1601	1601	0
220	20231228	161800	51303978	1601	1601	1601	1601	0
221	20231228	161700	51303978	1601	1601	1601	1601	0
222	20231228	161600	51303978	1601	1601	1601	1601	0
223	20231228	161500	51303978	1601	1601	1601	1601	0
224	20231228	161400	51303978	1601	1601	1601	1601	0
225	20231228	161300	51303978	1601	1601	1601	1601	0
226	20231228	161200	51303978	1601	1601	1601	1601	0
227	20231228	161100	51303978	1601	1601	1601	1601	0
228	20231228	161000	51303978	1601	1601	1601	1601	0
229	20231228	160900	51303978	1601	1601	1601	1601	0
230	20231228	160800	51303978	1601	1601	1601	1601	0
231	20231228	160700	51303978	1601	1601	1601	1601	0
232	20231228	160600	51303978	1601	1601	1601	1601	0
233	20231228	160500	51303978	1601	1601	1601	1601	0
234	20231228	160400	51303978	1601	1601	1601	1601	0
235	20231228	160300	51303978	1601	1601	1601	1601	0
236	20231228	160200	51303978	1601	1601	1601	1601	0
237	20231228	160100	51303978	1601	1601	1601	1601	0
238	20231228	160000	51303978	1601	1601	1601	1601	0
239	20231228	155900	51303978	1601	1601	1601	1601	0
240	20231228	155800	51303978	1601	1601	1601	1601	0
241	20231228	155700	51303978	1601	1601	1601	1601	0
242	20231228	155600	51303978	1601	1601	1601	1601	1799
243	20231228	155500	51303978	1601	1601	1601	1601	0
244	20231228	155400	51303978	1601	1601	1601	1601	0
245	20231228	155300	51303978	1601	1601	1601	1601	0
246	20231228	155200	51303978	1601	1601	1601	1601	0
247	20231228	155100	51303978	1601	1601	1601	1601	0
248	20231228	155000	51303978	1601	1601	1601	1601	0
249	20231228	154900	51303978	1601	1601	1601	1601	0
250	20231228	154800	51303978	1601	1601	1601	1601	0
251	20231228	154700	51303978	1601	1601	1601	1601	0
252	20231228	154600	51303978	1601	1601	1601	1601	0
253	20231228	154500	51303978	1601	1601	1601	1601	0
254	20231228	154400	51303978	1601	1601	1601	1601	0
255	20231228	154300	51303978	1601	1601	1601	1601	0
256	20231228	154200	51303978	1601	1601	1601	1601	0
257	20231228	154100	51303978	1601	1601	1601	1601	0
258	20231228	154000	51303978	1601	1601	1601	1601	0
259	20231228	153900	51303978	1601	1601	1601	1601	0
260	20231228	153800	51303978	1601	1601	1601	1601	0
261	20231228	153700	51303978	1601	1601	1601	1601	0
262	20231228	153600	51303978	1601	1601	1601	1601	0
263	20231228	153500	51303978	1601	1601	1601	1601	0
264	20231228	153400	51303978	1601	1601	1601	1601	0
265	20231228	153300	51303978	1601	1601	1601	1601	0
266	20231228	153200	51303978	1601	1601	1601	1601	0
267	20231228	153100	51303978	1601	1601	1601	1601	0
268	20231228	153000	51303978	1601	1601	1601	1601	1799
269	20231228	152900	48423779	1599	1599	1599	1599	0
270	20231228	152800	48423779	1599	1599	1599	1599	0
271	20231228	152700	48423779	1599	1599	1599	1599	0
272	20231228	152600	48423779	1599	1599	1599	1599	0
273	20231228	152500	48423779	1599	1599	1599	1599	0
274	20231228	152400	48423779	1599	1599	1599	1599	0
275	20231228	152300	48423779	1599	1599	1599	1599	0
276	20231228	152200	48423779	1599	1599	1599	1599	0
277	20231228	152100	48423779	1599	1599	1599	1599	0
278	20231228	152000	48423779	1599	1599	1599	1599	0
279	20231228	151900	48423779	1599	1599	1599	1599	0
280	20231228	151800	48423779	1599	1599	1599	1599	0
281	20231228	151700	48423779	1599	1599	1599	1599	24
282	20231228	151600	48385403	1599	1599	1599	1599	0
283	20231228	151500	48385403	1599	1599	1599	1599	473
284	20231228	151400	47629076	1599	1599	1599	1599	2
285	20231228	151300	47625878	1599	1599	1599	1599	0
286	20231228	151200	47625878	1599	1599	1599	1599	1
287	20231228	151100	47624279	1593	1593	1593	1593	0
288	20231228	151000	47624279	1593	1593	1593	1593	0
289	20231228	150900	47624279	1593	1593	1593	1593	548
290	20231228	150800	46751315	1590	1590	1590	1590	2
291	20231228	150700	46748135	1599	1599	1599	1599	16
292	20231228	150600	46722551	1586	1599	1599	1586	134
293	20231228	150500	46510001	1599	1599	1599	1599	10
294	20231228	150400	46494011	1599	1599	1599	1599	0
295	20231228	150300	46494011	1599	1599	1599	1599	5
296	20231228	150200	46486016	1600	1600	1600	1600	0
297	20231228	150100	46486016	1600	1601	1601	1600	36
298	20231228	150000	46428415	1601	1600	1601	1600	1369
299	20231228	145900	44236730	1578	1578	1578	1578	0
300	20231228	145800	44236730	1578	1578	1578	1578	455
301	20231228	145700	43518740	1578	1578	1578	1578	213
302	20231228	145600	43182626	1578	1578	1578	1578	144
303	20231228	145500	42955394	1575	1581	1581	1575	1676
304	20231228	145400	40310900	1584	1593	1593	1584	1050
305	20231228	145300	38643252	1595	1595	1595	1595	0
306	20231228	145200	38643252	1595	1595	1595	1595	0
307	20231228	145100	38643252	1595	1595	1595	1595	437
308	20231228	145000	37946237	1597	1597	1597	1597	164
309	20231228	144900	37684329	1597	1597	1597	1597	0
310	20231228	144800	37684329	1597	1597	1597	1597	38
311	20231228	144700	37623643	1597	1597	1597	1597	100
312	20231228	144600	37463943	1600	1600	1600	1600	162
313	20231228	144500	37204743	1600	1600	1600	1600	0
314	20231228	144400	37204743	1600	1600	1600	1600	0
315	20231228	144300	37204743	1600	1600	1600	1600	1
316	20231228	144200	37203143	1598	1598	1598	1598	97
317	20231228	144100	37048137	1598	1598	1598	1598	175
318	20231228	144000	36768487	1598	1598	1598	1598	0
319	20231228	143900	36768487	1598	1598	1598	1598	62
320	20231228	143800	36669411	1598	1598	1598	1598	0
321	20231228	143700	36669411	1598	1598	1598	1598	0
322	20231228	143600	36669411	1598	1598	1598	1598	130
323	20231228	143500	36461671	1598	1598	1598	1598	37
324	20231228	143400	36402545	1597	1598	1598	1597	300
325	20231228	143300	35923245	1598	1598	1598	1598	0
326	20231228	143200	35923245	1598	1598	1598	1598	142
327	20231228	143100	35696329	1598	1598	1598	1598	237
328	20231228	143000	35317603	1600	1600	1600	1600	0
329	20231228	142900	35317603	1600	1600	1600	1600	0
330	20231228	142800	35317603	1600	1600	1600	1600	55
331	20231228	142700	35229603	1600	1600	1600	1600	159
332	20231228	142600	34975203	1600	1600	1600	1600	22
333	20231228	142500	34940003	1600	1600	1600	1600	0
334	20231228	142400	34940003	1600	1600	1600	1600	5
335	20231228	142300	34932003	1600	1600	1600	1600	0
336	20231228	142200	34932003	1600	1600	1600	1600	163
337	20231228	142100	34671203	1600	1600	1600	1600	0
338	20231228	142000	34671203	1600	1600	1600	1600	0
339	20231228	141900	34671203	1600	1600	1600	1600	0
340	20231228	141800	34671203	1600	1600	1600	1600	494
341	20231228	141700	33880803	1601	1601	1601	1601	0
342	20231228	141600	33880803	1601	1601	1601	1601	0
343	20231228	141500	33880803	1601	1601	1601	1601	0
344	20231228	141400	33880803	1601	1601	1601	1601	0
345	20231228	141300	33880803	1601	1601	1601	1601	0
346	20231228	141200	33880803	1601	1601	1601	1601	0
347	20231228	141100	33880803	1601	1601	1601	1601	37
348	20231228	141000	33821566	1601	1601	1601	1601	0
349	20231228	140900	33821566	1601	1601	1601	1601	0
350	20231228	140800	33821566	1601	1601	1601	1601	0
351	20231228	140700	33821566	1601	1601	1601	1601	0
352	20231228	140600	33821566	1601	1601	1601	1601	0
353	20231228	140500	33821566	1601	1601	1601	1601	1
354	20231228	140400	33819965	1600	1600	1600	1600	410
355	20231228	140300	33163965	1599	1598	1599	1598	256
356	20231228	140200	32754767	1598	1598	1598	1598	0
357	20231228	140100	32754767	1598	1598	1598	1598	0
358	20231228	140000	32754767	1598	1597	1598	1597	2
359	20231228	135900	32751572	1598	1598	1598	1598	152
360	20231228	135800	32508676	1598	1598	1598	1598	52
361	20231228	135700	32425580	1598	1598	1598	1598	0
362	20231228	135600	32425580	1598	1598	1598	1598	0
363	20231228	135500	32425580	1598	1598	1598	1598	1
364	20231228	135400	32423982	1597	1597	1597	1597	98
365	20231228	135300	32267476	1597	1597	1597	1597	0
366	20231228	135200	32267476	1597	1597	1597	1597	0
367	20231228	135100	32267476	1597	1597	1597	1597	0
368	20231228	135000	32267476	1597	1597	1597	1597	156
369	20231228	134900	32018344	1597	1597	1597	1597	0
370	20231228	134800	32018344	1597	1597	1597	1597	0
371	20231228	134700	32018344	1597	1597	1597	1597	0
372	20231228	134600	32018344	1597	1597	1597	1597	0
373	20231228	134500	32018344	1597	1597	1597	1597	145
374	20231228	134400	31786779	1597	1597	1597	1597	0
375	20231228	134300	31786779	1597	1597	1597	1597	0
376	20231228	134200	31786779	1597	1597	1597	1597	0
377	20231228	134100	31786779	1597	1597	1597	1597	800
378	20231228	134000	30509179	1597	1597	1597	1597	131
379	20231228	133900	30299972	1596	1596	1596	1596	0
380	20231228	133800	30299972	1596	1596	1596	1596	0
381	20231228	133700	30299972	1596	1596	1596	1596	0
382	20231228	133600	30299972	1596	1596	1596	1596	0
383	20231228	133500	30299972	1596	1597	1597	1596	57
384	20231228	133400	30208947	1597	1597	1597	1597	51
385	20231228	133300	30127500	1597	1597	1597	1597	98
386	20231228	133200	29970994	1597	1597	1597	1597	104
387	20231228	133100	29804906	1596	1596	1596	1596	46
388	20231228	133000	29731490	1596	1596	1596	1596	58
389	20231228	132900	29638922	1596	1596	1596	1596	52
390	20231228	132800	29555930	1596	1596	1596	1596	49
391	20231228	132700	29477726	1596	1596	1596	1596	0
392	20231228	132600	29477726	1596	1596	1596	1596	48
393	20231228	132500	29401118	1596	1596	1596	1596	0
394	20231228	132400	29401118	1596	1596	1596	1596	49
395	20231228	132300	29322914	1596	1596	1596	1596	44
396	20231228	132200	29252690	1596	1596	1596	1596	0
397	20231228	132100	29252690	1596	1596	1596	1596	46
398	20231228	132000	29179274	1596	1596	1596	1596	5
399	20231228	131900	29171294	1596	1596	1596	1596	48
400	20231228	131800	29094686	1596	1596	1596	1596	0
401	20231228	131700	29094686	1596	1596	1596	1596	53
402	20231228	131600	29010098	1596	1596	1596	1596	0
403	20231228	131500	29010098	1596	1596	1596	1596	45
404	20231228	131400	28938278	1596	1596	1596	1596	54
405	20231228	131300	28852094	1596	1596	1596	1596	0
406	20231228	131200	28852094	1596	1596	1596	1596	56
407	20231228	131100	28762718	1596	1596	1596	1596	0
408	20231228	131000	28762718	1596	1595	1596	1595	101
409	20231228	130900	28601572	1596	1596	1596	1596	5
410	20231228	130800	28593592	1595	1595	1595	1595	90
411	20231228	130700	28450042	1596	1596	1596	1596	42
412	20231228	130600	28383010	1596	1596	1596	1596	0
413	20231228	130500	28383010	1596	1595	1596	1595	57
414	20231228	130400	28292041	1595	1595	1595	1595	89
415	20231228	130300	28150086	1596	1596	1596	1596	50
416	20231228	130200	28070286	1596	1596	1596	1596	100
417	20231228	130100	27910686	1595	1595	1595	1595	0
418	20231228	130000	27910686	1595	1595	1595	1595	2
419	20231228	125900	27907496	1596	1596	1596	1596	0
420	20231228	125800	27907496	1596	1596	1596	1596	5
421	20231228	125700	27899516	1595	1595	1595	1595	2
422	20231228	125600	27896326	1596	1596	1596	1596	0
423	20231228	125500	27896326	1596	1596	1596	1596	0
424	20231228	125400	27896326	1596	1596	1596	1596	0
425	20231228	125300	27896326	1596	1596	1596	1596	1
426	20231228	125200	27894730	1596	1596	1596	1596	193
427	20231228	125100	27586702	1596	1595	1597	1595	212
428	20231228	125000	27248349	1595	1591	1595	1591	174
429	20231228	124900	26971071	1588	1588	1588	1588	62
430	20231228	124800	26872615	1588	1588	1588	1588	0
431	20231228	124700	26872615	1588	1588	1588	1588	6
432	20231228	124600	26863087	1587	1587	1587	1587	0
433	20231228	124500	26863087	1587	1585	1587	1585	2217
434	20231228	124400	23346734	1584	1584	1584	1584	0
435	20231228	124300	23346734	1584	1584	1584	1584	0
436	20231228	124200	23346734	1584	1584	1584	1584	22
437	20231228	124100	23311886	1584	1585	1585	1584	101
438	20231228	124000	23151802	1585	1585	1585	1585	0
439	20231228	123900	23151802	1585	1585	1585	1585	0
440	20231228	123800	23151802	1585	1585	1585	1585	0
441	20231228	123700	23151802	1585	1585	1585	1585	1
442	20231228	123600	23150217	1585	1585	1585	1585	6
443	20231228	123500	23140707	1584	1584	1584	1584	0
444	20231228	123400	23140707	1584	1584	1584	1584	0
445	20231228	123300	23140707	1584	1584	1584	1584	0
446	20231228	123200	23140707	1584	1584	1584	1584	0
447	20231228	123100	23140707	1584	1584	1584	1584	0
448	20231228	123000	23140707	1584	1585	1585	1584	12
449	20231228	122900	23121688	1585	1585	1585	1585	0
450	20231228	122800	23121688	1585	1586	1587	1585	396
451	20231228	122700	22493981	1584	1584	1584	1584	42
452	20231228	122600	22427453	1584	1584	1584	1584	0
453	20231228	122500	22427453	1584	1584	1584	1584	6
454	20231228	122400	22417949	1584	1584	1584	1584	0
455	20231228	122300	22417949	1584	1584	1584	1584	1900
456	20231228	122200	19408349	1584	1578	1584	1578	102
457	20231228	122100	19247387	1578	1578	1578	1578	0
458	20231228	122000	19247387	1578	1578	1578	1578	112
459	20231228	121900	19070651	1580	1580	1580	1580	0
460	20231228	121800	19070651	1580	1580	1580	1580	0
461	20231228	121700	19070651	1580	1583	1583	1580	537
462	20231228	121600	18221308	1584	1586	1586	1584	774
463	20231228	121500	16995146	1586	1586	1586	1586	0
464	20231228	121400	16995146	1586	1586	1586	1586	6
465	20231228	121300	16985630	1585	1585	1585	1585	0
466	20231228	121200	16985630	1585	1585	1585	1585	0
467	20231228	121100	16985630	1585	1585	1585	1585	0
468	20231228	121000	16985630	1585	1585	1585	1585	0
469	20231228	120900	16985630	1585	1585	1585	1585	160
470	20231228	120800	16732030	1585	1585	1585	1585	0
471	20231228	120700	16732030	1585	1585	1585	1585	0
472	20231228	120600	16732030	1585	1585	1585	1585	0
473	20231228	120500	16732030	1585	1585	1585	1585	0
474	20231228	120400	16732030	1585	1585	1585	1585	0
475	20231228	120300	16732030	1585	1586	1586	1585	8
476	20231228	120200	16719343	1586	1586	1586	1586	0
477	20231228	120100	16719343	1586	1586	1586	1586	0
478	20231228	120000	16719343	1586	1586	1586	1586	1
479	20231228	115900	16717757	1585	1586	1586	1585	40
480	20231228	115800	16654319	1585	1585	1585	1585	2
481	20231228	115700	16651149	1585	1585	1585	1585	0
482	20231228	115600	16651149	1585	1585	1585	1585	0
483	20231228	115500	16651149	1585	1585	1585	1585	2
484	20231228	115400	16647979	1585	1585	1585	1585	0
485	20231228	115300	16647979	1585	1585	1585	1585	0
486	20231228	115200	16647979	1585	1585	1586	1585	8
487	20231228	115100	16635293	1586	1586	1586	1586	0
488	20231228	115000	16635293	1586	1586	1586	1586	2
489	20231228	114900	16632121	1586	1586	1586	1586	3
490	20231228	114800	16627363	1586	1586	1586	1586	0
491	20231228	114700	16627363	1586	1586	1586	1586	0
492	20231228	114600	16627363	1586	1586	1586	1586	0
493	20231228	114500	16627363	1586	1586	1586	1586	165
494	20231228	114400	16365673	1587	1587	1587	1587	1
495	20231228	114300	16364086	1587	1587	1587	1587	0
496	20231228	114200	16364086	1587	1587	1587	1587	0
497	20231228	114100	16364086	1587	1587	1587	1587	381
498	20231228	114000	15759439	1589	1589	1589	1589	0
499	20231228	113900	15759439	1589	1589	1589	1589	0
500	20231228	113800	15759439	1589	1589	1589	1589	0
501	20231228	113700	15759439	1589	1589	1589	1589	0
502	20231228	113600	15759439	1589	1589	1589	1589	0
503	20231228	113500	15759439	1589	1589	1589	1589	0
504	20231228	113400	15759439	1589	1589	1589	1589	1
505	20231228	113300	15757850	1589	1589	1589	1589	0
506	20231228	113200	15757850	1589	1589	1589	1589	0
507	20231228	113100	15757850	1589	1589	1589	1589	0
508	20231228	113000	15757850	1589	1589	1589	1589	0
509	20231228	112900	15757850	1589	1589	1589	1589	0
510	20231228	112800	15757850	1589	1589	1589	1589	3
511	20231228	112700	15753083	1589	1589	1589	1589	6
512	20231228	112600	15743549	1589	1589	1589	1589	0
513	20231228	112500	15743549	1589	1589	1589	1589	0
514	20231228	112400	15743549	1589	1586	1589	1586	89
515	20231228	112300	15602392	1586	1588	1588	1586	800
516	20231228	112200	14333203	1589	1589	1589	1589	0
517	20231228	112100	14333203	1589	1589	1589	1589	0
518	20231228	112000	14333203	1589	1589	1589	1589	0
519	20231228	111900	14333203	1589	1589	1589	1589	0
520	20231228	111800	14333203	1589	1589	1589	1589	0
521	20231228	111700	14333203	1589	1589	1589	1589	0
522	20231228	111600	14333203	1589	1589	1589	1589	300
523	20231228	111500	13856503	1589	1589	1589	1589	0
524	20231228	111400	13856503	1589	1589	1589	1589	0
525	20231228	111300	13856503	1589	1589	1589	1589	0
526	20231228	111200	13856503	1589	1589	1589	1589	0
527	20231228	111100	13856503	1589	1589	1589	1589	0
528	20231228	111000	13856503	1589	1589	1589	1589	0
529	20231228	110900	13856503	1589	1589	1589	1589	0
530	20231228	110800	13856503	1589	1589	1589	1589	0
531	20231228	110700	13856503	1589	1589	1589	1589	3
532	20231228	110600	13851736	1591	1591	1591	1591	0
533	20231228	110500	13851736	1591	1591	1591	1591	0
534	20231228	110400	13851736	1591	1591	1591	1591	43
535	20231228	110300	13783323	1591	1591	1591	1591	2
536	20231228	110200	13780141	1591	1591	1591	1591	40
537	20231228	110100	13716501	1591	1591	1591	1591	3
538	20231228	110000	13711728	1593	1593	1593	1593	92
539	20231228	105900	13565172	1593	1593	1593	1593	3
540	20231228	105800	13560393	1593	1593	1593	1593	3
541	20231228	105700	13555614	1595	1595	1595	1595	79
542	20231228	105600	13429609	1595	1595	1595	1595	204
543	20231228	105500	13104229	1595	1595	1595	1595	3
544	20231228	105400	13099444	1595	1595	1595	1595	0
545	20231228	105300	13099444	1595	1595	1595	1595	0
546	20231228	105200	13099444	1595	1595	1595	1595	3
547	20231228	105100	13094659	1595	1595	1595	1595	3
548	20231228	105000	13089874	1595	1595	1595	1595	0
549	20231228	104900	13089874	1595	1595	1595	1595	49
550	20231228	104800	13011719	1597	1597	1597	1597	0
551	20231228	104700	13011719	1597	1597	1597	1597	50
552	20231228	104600	12931869	1597	1597	1597	1597	0
553	20231228	104500	12931869	1597	1597	1597	1597	50
554	20231228	104400	12852019	1587	1587	1587	1587	1
555	20231228	104300	12850432	1597	1597	1597	1597	50
556	20231228	104200	12770582	1597	1597	1597	1597	50
557	20231228	104100	12690732	1597	1597	1597	1597	0
558	20231228	104000	12690732	1597	1597	1597	1597	89
559	20231228	103900	12548599	1597	1597	1597	1597	0
560	20231228	103800	12548599	1597	1597	1597	1597	50
561	20231228	103700	12468749	1597	1597	1597	1597	37
562	20231228	103600	12409660	1597	1597	1597	1597	14
563	20231228	103500	12387302	1588	1588	1588	1588	0
564	20231228	103400	12387302	1588	1588	1588	1588	11
565	20231228	103300	12369834	1588	1588	1588	1588	50
566	20231228	103200	12290434	1588	1588	1588	1588	0
567	20231228	103100	12290434	1588	1588	1588	1588	50
568	20231228	103000	12211034	1588	1588	1588	1588	0
569	20231228	102900	12211034	1588	1588	1588	1588	50
570	20231228	102800	12131634	1588	1588	1588	1588	0
571	20231228	102700	12131634	1588	1588	1588	1588	50
572	20231228	102600	12052234	1588	1588	1588	1588	0
573	20231228	102500	12052234	1588	1588	1588	1588	100
574	20231228	102400	11893434	1588	1588	1588	1588	50
575	20231228	102300	11814034	1588	1588	1588	1588	0
576	20231228	102200	11814034	1588	1588	1588	1588	50
577	20231228	102100	11734634	1588	1588	1588	1588	0
578	20231228	102000	11734634	1588	1588	1588	1588	50
579	20231228	101900	11655234	1588	1588	1588	1588	0
580	20231228	101800	11655234	1588	1588	1588	1588	51
581	20231228	101700	11574246	1588	1588	1588	1588	0
582	20231228	101600	11574246	1588	1588	1588	1588	50
583	20231228	101500	11494846	1588	1588	1588	1588	50
584	20231228	101400	11415446	1588	1588	1588	1588	103
585	20231228	101300	11251882	1588	1598	1598	1588	70
586	20231228	101200	11140222	1599	1599	1599	1599	0
587	20231228	101100	11140222	1599	1599	1599	1599	50
588	20231228	101000	11060272	1598	1598	1598	1598	76
589	20231228	100900	10938824	1598	1598	1598	1598	50
590	20231228	100800	10858924	1598	1598	1598	1598	50
591	20231228	100700	10779024	1598	1598	1598	1598	0
592	20231228	100600	10779024	1598	1598	1598	1598	50
593	20231228	100500	10699124	1598	1598	1598	1598	0
594	20231228	100400	10699124	1598	1598	1598	1598	50
595	20231228	100300	10619224	1598	1598	1598	1598	0
596	20231228	100200	10619224	1598	1598	1598	1598	50
597	20231228	100100	10539324	1595	1595	1595	1595	0
598	20231228	100000	10539324	1595	1595	1595	1595	50
599	20231228	095900	10459574	1595	1595	1595	1595	50
600	20231228	095800	10379824	1594	1594	1594	1594	36
601	20231228	095700	10322440	1594	1594	1594	1594	14
602	20231228	095600	10300124	1590	1592	1592	1590	212
603	20231228	095500	9963042	1597	1597	1597	1597	50
604	20231228	095400	9883192	1598	1598	1598	1598	0
605	20231228	095300	9883192	1598	1598	1598	1598	50
606	20231228	095200	9803292	1598	1598	1598	1597	54
607	20231228	095100	9717004	1598	1597	1598	1597	8
608	20231228	095000	9704226	1597	1596	1597	1596	42
609	20231228	094900	9637154	1596	1596	1596	1596	6
610	20231228	094800	9627578	1596	1596	1597	1596	52
611	20231228	094700	9544576	1597	1597	1597	1597	18
612	20231228	094600	9515830	1597	1597	1597	1597	32
613	20231228	094500	9464726	1597	1590	1597	1583	291
614	20231228	094400	9002309	1597	1598	1598	1597	105
615	20231228	094300	8834619	1598	1598	1598	1598	24
616	20231228	094200	8796267	1598	1597	1598	1597	32
617	20231228	094100	8745142	1597	1597	1597	1597	29
618	20231228	094000	8698829	1592	1592	1592	1592	188
619	20231228	093900	8399533	1591	1591	1591	1591	10
620	20231228	093800	8383623	1592	1592	1592	1592	4
621	20231228	093700	8377255	1592	1580	1592	1580	425
622	20231228	093600	7704415	1582	1580	1582	1580	6
623	20231228	093500	7694933	1582	1580	1582	1580	56
624	20231228	093400	7606351	1582	1594	1594	1582	570
625	20231228	093300	6703241	1599	1599	1599	1599	0
626	20231228	093200	6703241	1599	1599	1599	1599	50
627	20231228	093100	6623291	1599	1599	1599	1599	0
628	20231228	093000	6623291	1599	1590	1599	1590	57
629	20231228	092900	6532211	1600	1590	1600	1590	5
630	20231228	092800	6524251	1590	1590	1590	1590	39
631	20231228	092700	6462241	1589	1589	1589	1589	93
632	20231228	092600	6314464	1589	1576	1590	1576	54
633	20231228	092500	6228692	1576	1571	1576	1571	80
634	20231228	092400	6103007	1571	1571	1571	1571	0
635	20231228	092300	6103007	1571	1571	1571	1571	63
636	20231228	092200	6004034	1571	1571	1571	1571	65
637	20231228	092100	5901919	1571	1569	1571	1569	142
638	20231228	092000	5679019	1569	1569	1569	1569	8
639	20231228	091900	5666467	1561	1569	1569	1561	43
640	20231228	091800	5599336	1550	1568	1568	1550	150
641	20231228	091700	5365862	1568	1568	1568	1568	44
642	20231228	091600	5296870	1568	1568	1568	1568	50
643	20231228	091500	5218470	1565	1565	1565	1565	0
644	20231228	091400	5218470	1565	1565	1565	1565	10
645	20231228	091300	5202820	1567	1567	1567	1567	0
646	20231228	091200	5202820	1567	1567	1567	1567	50
647	20231228	091100	5124470	1566	1566	1566	1566	0
648	20231228	091000	5124470	1566	1566	1566	1566	50
649	20231228	090900	5046170	1568	1568	1568	1568	1
650	20231228	090800	5044602	1549	1555	1555	1549	1051
651	20231228	090700	3416297	1549	1570	1570	1549	702
652	20231228	090600	2324237	1570	1570	1570	1570	0
653	20231228	090500	2324237	1570	1570	1570	1570	51
654	20231228	090400	2244167	1570	1570	1570	1570	0
655	20231228	090300	2244167	1570	1570	1570	1570	100
656	20231228	090200	2087167	1571	1571	1571	1571	0
657	20231228	090100	2087167	1571	1571	1571	1571	4
658	20231228	090000	2080883	1545	1565	1565	1543	1342