KissMeData/222420/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	204500	127635041	1611	1611	1611	1611	1698
3	20231228	204400	127635041	1611	1611	1611	1611	0
4	20231228	204300	127635041	1611	1611	1611	1611	0
5	20231228	204200	127635041	1611	1611	1611	1611	0
6	20231228	204100	127635041	1611	1611	1611	1611	0
7	20231228	204000	127635041	1611	1611	1611	1611	0
8	20231228	203900	127635041	1611	1611	1611	1611	0
9	20231228	203800	127635041	1611	1611	1611	1611	0
10	20231228	203700	127635041	1611	1611	1611	1611	0
11	20231228	203600	127635041	1611	1611	1611	1611	0
12	20231228	203500	127635041	1611	1611	1611	1611	0
13	20231228	203400	127635041	1611	1611	1611	1611	0
14	20231228	203300	127635041	1611	1611	1611	1611	0
15	20231228	203200	127635041	1611	1611	1611	1611	0
16	20231228	203100	127635041	1611	1611	1611	1611	0
17	20231228	203000	127635041	1611	1611	1611	1611	0
18	20231228	202900	127635041	1611	1611	1611	1611	0
19	20231228	202800	127635041	1611	1611	1611	1611	0
20	20231228	202700	127635041	1611	1611	1611	1611	0
21	20231228	202600	127635041	1611	1611	1611	1611	0
22	20231228	202500	127635041	1611	1611	1611	1611	0
23	20231228	202400	127635041	1611	1611	1611	1611	0
24	20231228	202300	127635041	1611	1611	1611	1611	0
25	20231228	202200	127635041	1611	1611	1611	1611	0
26	20231228	202100	127635041	1611	1611	1611	1611	0
27	20231228	202000	127635041	1611	1611	1611	1611	0
28	20231228	201900	127635041	1611	1611	1611	1611	0
29	20231228	201800	127635041	1611	1611	1611	1611	0
30	20231228	201700	127635041	1611	1611	1611	1611	0
31	20231228	201600	127635041	1611	1611	1611	1611	0
32	20231228	201500	127635041	1611	1611	1611	1611	1698
33	20231228	201400	127635041	1611	1611	1611	1611	0
34	20231228	201300	127635041	1611	1611	1611	1611	0
35	20231228	201200	127635041	1611	1611	1611	1611	0
36	20231228	201100	127635041	1611	1611	1611	1611	0
37	20231228	201000	127635041	1611	1611	1611	1611	0
38	20231228	200900	127635041	1611	1611	1611	1611	0
39	20231228	200800	127635041	1611	1611	1611	1611	0
40	20231228	200700	127635041	1611	1611	1611	1611	0
41	20231228	200600	127635041	1611	1611	1611	1611	0
42	20231228	200500	127635041	1611	1611	1611	1611	0
43	20231228	200400	127635041	1611	1611	1611	1611	0
44	20231228	200300	127635041	1611	1611	1611	1611	0
45	20231228	200200	127635041	1611	1611	1611	1611	0
46	20231228	200100	127635041	1611	1611	1611	1611	0
47	20231228	200000	127635041	1611	1611	1611	1611	0
48	20231228	195900	127635041	1611	1611	1611	1611	0
49	20231228	195800	127635041	1611	1611	1611	1611	0
50	20231228	195700	127635041	1611	1611	1611	1611	0
51	20231228	195600	127635041	1611	1611	1611	1611	0
52	20231228	195500	127635041	1611	1611	1611	1611	0
53	20231228	195400	127635041	1611	1611	1611	1611	0
54	20231228	195300	127635041	1611	1611	1611	1611	0
55	20231228	195200	127635041	1611	1611	1611	1611	0
56	20231228	195100	127635041	1611	1611	1611	1611	0
57	20231228	195000	127635041	1611	1611	1611	1611	0
58	20231228	194900	127635041	1611	1611	1611	1611	0
59	20231228	194800	127635041	1611	1611	1611	1611	0
60	20231228	194700	127635041	1611	1611	1611	1611	0
61	20231228	194600	127635041	1611	1611	1611	1611	0
62	20231228	194500	127635041	1611	1611	1611	1611	1698
63	20231228	194400	127635041	1611	1611	1611	1611	0
64	20231228	194300	127635041	1611	1611	1611	1611	0
65	20231228	194200	127635041	1611	1611	1611	1611	0
66	20231228	194100	127635041	1611	1611	1611	1611	0
67	20231228	194000	127635041	1611	1611	1611	1611	0
68	20231228	193900	127635041	1611	1611	1611	1611	0
69	20231228	193800	127635041	1611	1611	1611	1611	0
70	20231228	193700	127635041	1611	1611	1611	1611	0
71	20231228	193600	127635041	1611	1611	1611	1611	0
72	20231228	193500	127635041	1611	1611	1611	1611	0
73	20231228	193400	127635041	1611	1611	1611	1611	0
74	20231228	193300	127635041	1611	1611	1611	1611	0
75	20231228	193200	127635041	1611	1611	1611	1611	0
76	20231228	193100	127635041	1611	1611	1611	1611	0
77	20231228	193000	127635041	1611	1611	1611	1611	0
78	20231228	192900	127635041	1611	1611	1611	1611	0
79	20231228	192800	127635041	1611	1611	1611	1611	0
80	20231228	192700	127635041	1611	1611	1611	1611	0
81	20231228	192600	127635041	1611	1611	1611	1611	0
82	20231228	192500	127635041	1611	1611	1611	1611	0
83	20231228	192400	127635041	1611	1611	1611	1611	0
84	20231228	192300	127635041	1611	1611	1611	1611	0
85	20231228	192200	127635041	1611	1611	1611	1611	0
86	20231228	192100	127635041	1611	1611	1611	1611	0
87	20231228	192000	127635041	1611	1611	1611	1611	0
88	20231228	191900	127635041	1611	1611	1611	1611	0
89	20231228	191800	127635041	1611	1611	1611	1611	0
90	20231228	191700	127635041	1611	1611	1611	1611	0
91	20231228	191600	127635041	1611	1611	1611	1611	0
92	20231228	191500	127635041	1611	1611	1611	1611	1698
93	20231228	191400	127635041	1611	1611	1611	1611	0
94	20231228	191300	127635041	1611	1611	1611	1611	0
95	20231228	191200	127635041	1611	1611	1611	1611	0
96	20231228	191100	127635041	1611	1611	1611	1611	0
97	20231228	191000	127635041	1611	1611	1611	1611	0
98	20231228	190900	127635041	1611	1611	1611	1611	0
99	20231228	190800	127635041	1611	1611	1611	1611	0
100	20231228	190700	127635041	1611	1611	1611	1611	0
101	20231228	190600	127635041	1611	1611	1611	1611	0
102	20231228	190500	127635041	1611	1611	1611	1611	0
103	20231228	190400	127635041	1611	1611	1611	1611	0
104	20231228	190300	127635041	1611	1611	1611	1611	0
105	20231228	190200	127635041	1611	1611	1611	1611	0
106	20231228	190100	127635041	1611	1611	1611	1611	0
107	20231228	190000	127635041	1611	1611	1611	1611	0
108	20231228	185900	127635041	1611	1611	1611	1611	0
109	20231228	185800	127635041	1611	1611	1611	1611	0
110	20231228	185700	127635041	1611	1611	1611	1611	0
111	20231228	185600	127635041	1611	1611	1611	1611	0
112	20231228	185500	127635041	1611	1611	1611	1611	0
113	20231228	185400	127635041	1611	1611	1611	1611	0
114	20231228	185300	127635041	1611	1611	1611	1611	0
115	20231228	185200	127635041	1611	1611	1611	1611	0
116	20231228	185100	127635041	1611	1611	1611	1611	0
117	20231228	185000	127635041	1611	1611	1611	1611	0
118	20231228	184900	127635041	1611	1611	1611	1611	0
119	20231228	184800	127635041	1611	1611	1611	1611	0
120	20231228	184700	127635041	1611	1611	1611	1611	0
121	20231228	184600	127635041	1611	1611	1611	1611	0
122	20231228	184500	127635041	1611	1611	1611	1611	1698
123	20231228	184400	127635041	1611	1611	1611	1611	0
124	20231228	184300	127635041	1611	1611	1611	1611	0
125	20231228	184200	127635041	1611	1611	1611	1611	0
126	20231228	184100	127635041	1611	1611	1611	1611	0
127	20231228	184000	127635041	1611	1611	1611	1611	0
128	20231228	183900	127635041	1611	1611	1611	1611	0
129	20231228	183800	127635041	1611	1611	1611	1611	0
130	20231228	183700	127635041	1611	1611	1611	1611	0
131	20231228	183600	127635041	1611	1611	1611	1611	0
132	20231228	183500	127635041	1611	1611	1611	1611	0
133	20231228	183400	127635041	1611	1611	1611	1611	0
134	20231228	183300	127635041	1611	1611	1611	1611	0
135	20231228	183200	127635041	1611	1611	1611	1611	0
136	20231228	183100	127635041	1611	1611	1611	1611	0
137	20231228	183000	127635041	1611	1611	1611	1611	0
138	20231228	182900	127635041	1611	1611	1611	1611	0
139	20231228	182800	127635041	1611	1611	1611	1611	0
140	20231228	182700	127635041	1611	1611	1611	1611	0
141	20231228	182600	127635041	1611	1611	1611	1611	0
142	20231228	182500	127635041	1611	1611	1611	1611	0
143	20231228	182400	127635041	1611	1611	1611	1611	0
144	20231228	182300	127635041	1611	1611	1611	1611	0
145	20231228	182200	127635041	1611	1611	1611	1611	0
146	20231228	182100	127635041	1611	1611	1611	1611	0
147	20231228	182000	127635041	1611	1611	1611	1611	0
148	20231228	181900	127635041	1611	1611	1611	1611	0
149	20231228	181800	127635041	1611	1611	1611	1611	0
150	20231228	181700	127635041	1611	1611	1611	1611	0
151	20231228	181600	127635041	1611	1611	1611	1611	0
152	20231228	181500	127635041	1611	1611	1611	1611	1698
153	20231228	181400	127635041	1611	1611	1611	1611	0
154	20231228	181300	127635041	1611	1611	1611	1611	0
155	20231228	181200	127635041	1611	1611	1611	1611	0
156	20231228	181100	127635041	1611	1611	1611	1611	0
157	20231228	181000	127635041	1611	1611	1611	1611	0
158	20231228	180900	127635041	1611	1611	1611	1611	0
159	20231228	180800	127635041	1611	1611	1611	1611	0
160	20231228	180700	127635041	1611	1611	1611	1611	0
161	20231228	180600	127635041	1611	1611	1611	1611	0
162	20231228	180500	127635041	1611	1611	1611	1611	0
163	20231228	180400	127635041	1611	1611	1611	1611	0
164	20231228	180300	127635041	1611	1611	1611	1611	0
165	20231228	180200	127635041	1611	1611	1611	1611	0
166	20231228	180100	127635041	1611	1611	1611	1611	0
167	20231228	180000	127635041	1611	1611	1611	1611	0
168	20231228	175900	127635041	1611	1611	1611	1611	0
169	20231228	175800	127635041	1611	1611	1611	1611	0
170	20231228	175700	127635041	1611	1611	1611	1611	0
171	20231228	175600	127635041	1611	1611	1611	1611	0
172	20231228	175500	127635041	1611	1611	1611	1611	0
173	20231228	175400	127635041	1611	1611	1611	1611	0
174	20231228	175300	127635041	1611	1611	1611	1611	0
175	20231228	175200	127635041	1611	1611	1611	1611	0
176	20231228	175100	127635041	1611	1611	1611	1611	0
177	20231228	175000	127635041	1611	1611	1611	1611	0
178	20231228	174900	127635041	1611	1611	1611	1611	0
179	20231228	174800	127635041	1611	1611	1611	1611	0
180	20231228	174700	127635041	1611	1611	1611	1611	0
181	20231228	174600	127635041	1611	1611	1611	1611	0
182	20231228	174500	127635041	1611	1611	1611	1611	1698
183	20231228	174400	127635041	1611	1611	1611	1611	0
184	20231228	174300	127635041	1611	1611	1611	1611	0
185	20231228	174200	127635041	1611	1611	1611	1611	0
186	20231228	174100	127635041	1611	1611	1611	1611	0
187	20231228	174000	127635041	1611	1611	1611	1611	0
188	20231228	173900	127635041	1611	1611	1611	1611	0
189	20231228	173800	127635041	1611	1611	1611	1611	0
190	20231228	173700	127635041	1611	1611	1611	1611	0
191	20231228	173600	127635041	1611	1611	1611	1611	0
192	20231228	173500	127635041	1611	1611	1611	1611	0
193	20231228	173400	127635041	1611	1611	1611	1611	0
194	20231228	173300	127635041	1611	1611	1611	1611	0
195	20231228	173200	127635041	1611	1611	1611	1611	0
196	20231228	173100	127635041	1611	1611	1611	1611	0
197	20231228	173000	127635041	1611	1611	1611	1611	0
198	20231228	172900	127635041	1611	1611	1611	1611	0
199	20231228	172800	127635041	1611	1611	1611	1611	0
200	20231228	172700	127635041	1611	1611	1611	1611	0
201	20231228	172600	127635041	1611	1611	1611	1611	0
202	20231228	172500	127635041	1611	1611	1611	1611	0
203	20231228	172400	127635041	1611	1611	1611	1611	0
204	20231228	172300	127635041	1611	1611	1611	1611	0
205	20231228	172200	127635041	1611	1611	1611	1611	0
206	20231228	172100	127635041	1611	1611	1611	1611	0
207	20231228	172000	127635041	1611	1611	1611	1611	0
208	20231228	171900	127635041	1611	1611	1611	1611	0
209	20231228	171800	127635041	1611	1611	1611	1611	0
210	20231228	171700	127635041	1611	1611	1611	1611	0
211	20231228	171600	127635041	1611	1611	1611	1611	0
212	20231228	171500	127635041	1611	1611	1611	1611	1698
213	20231228	171400	127635041	1611	1611	1611	1611	0
214	20231228	171300	127635041	1611	1611	1611	1611	0
215	20231228	171200	127635041	1611	1611	1611	1611	0
216	20231228	171100	127635041	1611	1611	1611	1611	0
217	20231228	171000	127635041	1611	1611	1611	1611	0
218	20231228	170900	127635041	1611	1611	1611	1611	0
219	20231228	170800	127635041	1611	1611	1611	1611	0
220	20231228	170700	127635041	1611	1611	1611	1611	0
221	20231228	170600	127635041	1611	1611	1611	1611	0
222	20231228	170500	127635041	1611	1611	1611	1611	0
223	20231228	170400	127635041	1611	1611	1611	1611	0
224	20231228	170300	127635041	1611	1611	1611	1611	0
225	20231228	170200	127635041	1611	1611	1611	1611	0
226	20231228	170100	127635041	1611	1611	1611	1611	0
227	20231228	170000	127635041	1611	1611	1611	1611	0
228	20231228	165900	127635041	1611	1611	1611	1611	0
229	20231228	165800	127635041	1611	1611	1611	1611	0
230	20231228	165700	127635041	1611	1611	1611	1611	0
231	20231228	165600	127635041	1611	1611	1611	1611	0
232	20231228	165500	127635041	1611	1611	1611	1611	0
233	20231228	165400	127635041	1611	1611	1611	1611	0
234	20231228	165300	127635041	1611	1611	1611	1611	0
235	20231228	165200	127635041	1611	1611	1611	1611	0
236	20231228	165100	127635041	1611	1611	1611	1611	0
237	20231228	165000	127635041	1611	1611	1611	1611	0
238	20231228	164900	127635041	1611	1611	1611	1611	0
239	20231228	164800	127635041	1611	1611	1611	1611	0
240	20231228	164700	127635041	1611	1611	1611	1611	0
241	20231228	164600	127635041	1611	1611	1611	1611	0
242	20231228	164500	127635041	1611	1611	1611	1611	1698
243	20231228	164400	127635041	1611	1611	1611	1611	0
244	20231228	164300	127635041	1611	1611	1611	1611	0
245	20231228	164200	127635041	1611	1611	1611	1611	0
246	20231228	164100	127635041	1611	1611	1611	1611	0
247	20231228	164000	127635041	1611	1611	1611	1611	0
248	20231228	163900	127635041	1611	1611	1611	1611	0
249	20231228	163800	127635041	1611	1611	1611	1611	0
250	20231228	163700	127635041	1611	1611	1611	1611	0
251	20231228	163600	127635041	1611	1611	1611	1611	0
252	20231228	163500	127635041	1611	1611	1611	1611	0
253	20231228	163400	127635041	1611	1611	1611	1611	0
254	20231228	163300	127635041	1611	1611	1611	1611	0
255	20231228	163200	127635041	1611	1611	1611	1611	0
256	20231228	163100	127635041	1611	1611	1611	1611	0
257	20231228	163000	127635041	1611	1611	1611	1611	0
258	20231228	162900	127635041	1611	1611	1611	1611	0
259	20231228	162800	127635041	1611	1611	1611	1611	0
260	20231228	162700	127635041	1611	1611	1611	1611	0
261	20231228	162600	127635041	1611	1611	1611	1611	0
262	20231228	162500	127635041	1611	1611	1611	1611	0
263	20231228	162400	127635041	1611	1611	1611	1611	0
264	20231228	162300	127635041	1611	1611	1611	1611	0
265	20231228	162200	127635041	1611	1611	1611	1611	0
266	20231228	162100	127635041	1611	1611	1611	1611	0
267	20231228	162000	127635041	1611	1611	1611	1611	0
268	20231228	161900	127635041	1611	1611	1611	1611	0
269	20231228	161800	127635041	1611	1611	1611	1611	0
270	20231228	161700	127635041	1611	1611	1611	1611	0
271	20231228	161600	127635041	1611	1611	1611	1611	0
272	20231228	161500	127635041	1611	1611	1611	1611	1698
273	20231228	161400	127635041	1611	1611	1611	1611	0
274	20231228	161300	127635041	1611	1611	1611	1611	0
275	20231228	161200	127635041	1611	1611	1611	1611	0
276	20231228	161100	127635041	1611	1611	1611	1611	0
277	20231228	161000	127635041	1611	1611	1611	1611	0
278	20231228	160900	127635041	1611	1611	1611	1611	0
279	20231228	160800	127635041	1611	1611	1611	1611	0
280	20231228	160700	127635041	1611	1611	1611	1611	0
281	20231228	160600	127635041	1611	1611	1611	1611	0
282	20231228	160500	127635041	1611	1611	1611	1611	0
283	20231228	160400	127635041	1611	1611	1611	1611	0
284	20231228	160300	127635041	1611	1611	1611	1611	0
285	20231228	160200	127635041	1611	1611	1611	1611	0
286	20231228	160100	127635041	1611	1611	1611	1611	0
287	20231228	160000	127635041	1611	1611	1611	1611	0
288	20231228	155900	127635041	1611	1611	1611	1611	0
289	20231228	155800	127635041	1611	1611	1611	1611	0
290	20231228	155700	127635041	1611	1611	1611	1611	0
291	20231228	155600	127635041	1611	1611	1611	1611	0
292	20231228	155500	127635041	1611	1611	1611	1611	0
293	20231228	155400	127635041	1611	1611	1611	1611	0
294	20231228	155300	127635041	1611	1611	1611	1611	0
295	20231228	155200	127635041	1611	1611	1611	1611	0
296	20231228	155100	127635041	1611	1611	1611	1611	0
297	20231228	155000	127635041	1611	1611	1611	1611	0
298	20231228	154900	127635041	1611	1611	1611	1611	0
299	20231228	154800	127635041	1611	1611	1611	1611	0
300	20231228	154700	127635041	1611	1611	1611	1611	0
301	20231228	154600	127635041	1611	1611	1611	1611	0
302	20231228	154500	127635041	1611	1611	1611	1611	1698
303	20231228	154400	127635041	1611	1611	1611	1611	0
304	20231228	154300	127635041	1611	1611	1611	1611	0
305	20231228	154200	127635041	1611	1611	1611	1611	0
306	20231228	154100	127635041	1611	1611	1611	1611	0
307	20231228	154000	127635041	1611	1611	1611	1611	0
308	20231228	153900	127635041	1611	1611	1611	1611	0
309	20231228	153800	127635041	1611	1611	1611	1611	0
310	20231228	153700	127635041	1611	1611	1611	1611	0
311	20231228	153600	127635041	1611	1611	1611	1611	0
312	20231228	153500	127635041	1611	1611	1611	1611	0
313	20231228	153400	127635041	1611	1611	1611	1611	0
314	20231228	153300	127635041	1611	1611	1611	1611	0
315	20231228	153200	127635041	1611	1611	1611	1611	0
316	20231228	153100	127635041	1611	1611	1611	1611	0
317	20231228	153000	127635041	1611	1611	1611	1611	1698
318	20231228	152900	124899563	1610	1610	1610	1610	0
319	20231228	152800	124899563	1610	1610	1610	1610	0
320	20231228	152700	124899563	1610	1610	1610	1610	0
321	20231228	152600	124899563	1610	1610	1610	1610	0
322	20231228	152500	124899563	1610	1610	1610	1610	0
323	20231228	152400	124899563	1610	1610	1610	1610	0
324	20231228	152300	124899563	1610	1610	1610	1610	0
325	20231228	152200	124899563	1610	1610	1610	1610	0
326	20231228	152100	124899563	1610	1610	1610	1610	0
327	20231228	152000	124899563	1610	1610	1610	1610	0
328	20231228	151900	124899563	1610	1609	1610	1609	1716
329	20231228	151800	122137303	1609	1608	1609	1608	1639
330	20231228	151700	119501771	1608	1608	1608	1608	0
331	20231228	151600	119501771	1608	1608	1608	1608	0
332	20231228	151500	119501771	1608	1607	1608	1607	289
333	20231228	151400	119037347	1605	1605	1605	1605	159
334	20231228	151300	118782152	1606	1606	1606	1606	496
335	20231228	151200	117985576	1606	1606	1606	1605	2908
336	20231228	151100	113318216	1605	1602	1606	1602	985
337	20231228	151000	111737333	1602	1602	1602	1602	0
338	20231228	150900	111737333	1602	1602	1602	1602	59
339	20231228	150800	111642815	1601	1601	1601	1601	0
340	20231228	150700	111642815	1601	1601	1601	1601	0
341	20231228	150600	111642815	1601	1605	1605	1601	5439
342	20231228	150500	102925074	1605	1600	1605	1600	2000
343	20231228	150400	99716058	1605	1605	1605	1605	0
344	20231228	150300	99716058	1605	1604	1605	1604	1200
345	20231228	150200	97790067	1604	1604	1604	1604	530
346	20231228	150100	96939947	1604	1604	1604	1604	0
347	20231228	150000	96939947	1604	1604	1604	1604	1
348	20231228	145900	96938343	1598	1599	1599	1598	10875
349	20231228	145800	79558883	1603	1603	1603	1603	0
350	20231228	145700	79558883	1603	1603	1603	1603	0
351	20231228	145600	79558883	1603	1603	1603	1603	0
352	20231228	145500	79558883	1603	1603	1603	1603	101
353	20231228	145400	79396980	1603	1603	1603	1603	0
354	20231228	145300	79396980	1603	1603	1603	1603	33
355	20231228	145200	79344081	1603	1603	1603	1603	150
356	20231228	145100	79103631	1603	1602	1603	1602	20
357	20231228	145000	79071590	1593	1593	1593	1593	0
358	20231228	144900	79071590	1593	1593	1593	1593	0
359	20231228	144800	79071590	1593	1593	1593	1593	0
360	20231228	144700	79071590	1593	1593	1593	1593	0
361	20231228	144600	79071590	1593	1593	1593	1593	0
362	20231228	144500	79071590	1593	1593	1593	1593	0
363	20231228	144400	79071590	1593	1593	1593	1593	0
364	20231228	144300	79071590	1593	1593	1593	1593	0
365	20231228	144200	79071590	1593	1593	1593	1593	206
366	20231228	144100	78743432	1602	1602	1602	1602	190
367	20231228	144000	78439052	1602	1602	1602	1602	0
368	20231228	143900	78439052	1602	1602	1602	1602	0
369	20231228	143800	78439052	1602	1602	1602	1602	10
370	20231228	143700	78423032	1593	1593	1593	1593	0
371	20231228	143600	78423032	1593	1593	1593	1593	0
372	20231228	143500	78423032	1593	1593	1593	1593	0
373	20231228	143400	78423032	1593	1593	1593	1593	0
374	20231228	143300	78423032	1593	1593	1593	1593	0
375	20231228	143200	78423032	1593	1593	1593	1593	12
376	20231228	143100	78403916	1602	1593	1602	1593	376
377	20231228	143000	77803846	1593	1600	1600	1593	245
378	20231228	142900	77411951	1600	1600	1600	1600	0
379	20231228	142800	77411951	1600	1597	1600	1597	476
380	20231228	142700	76650749	1597	1597	1597	1597	125
381	20231228	142600	76451124	1594	1594	1594	1594	0
382	20231228	142500	76451124	1594	1594	1594	1594	0
383	20231228	142400	76451124	1594	1594	1594	1594	0
384	20231228	142300	76451124	1594	1594	1594	1594	200
385	20231228	142200	76132324	1596	1596	1596	1596	0
386	20231228	142100	76132324	1596	1596	1596	1596	63
387	20231228	142000	76031776	1594	1594	1594	1594	1809
388	20231228	141900	73148230	1593	1593	1593	1593	10
389	20231228	141800	73132300	1593	1593	1593	1593	0
390	20231228	141700	73132300	1593	1594	1594	1593	208
391	20231228	141600	72800756	1594	1595	1595	1594	991
392	20231228	141500	71220792	1594	1594	1594	1594	0
393	20231228	141400	71220792	1594	1594	1594	1594	0
394	20231228	141300	71220792	1594	1594	1594	1594	0
395	20231228	141200	71220792	1594	1594	1594	1594	19
396	20231228	141100	71190506	1596	1596	1596	1596	23
397	20231228	141000	71153798	1596	1596	1596	1596	0
398	20231228	140900	71153798	1596	1595	1596	1595	2900
399	20231228	140800	66527155	1593	1593	1593	1593	0
400	20231228	140700	66527155	1593	1593	1593	1593	0
401	20231228	140600	66527155	1593	1593	1593	1593	0
402	20231228	140500	66527155	1593	1593	1593	1593	0
403	20231228	140400	66527155	1593	1591	1593	1591	2
404	20231228	140300	66523971	1595	1595	1595	1595	0
405	20231228	140200	66523971	1595	1595	1595	1595	99
406	20231228	140100	66366066	1590	1589	1590	1589	429
407	20231228	140000	65683968	1589	1589	1589	1589	0
408	20231228	135900	65683968	1589	1589	1589	1589	0
409	20231228	135800	65683968	1589	1589	1589	1589	0
410	20231228	135700	65683968	1589	1589	1589	1589	0
411	20231228	135600	65683968	1589	1589	1589	1589	0
412	20231228	135500	65683968	1589	1589	1589	1589	0
413	20231228	135400	65683968	1589	1589	1589	1589	0
414	20231228	135300	65683968	1589	1589	1589	1589	0
415	20231228	135200	65683968	1589	1589	1589	1589	17
416	20231228	135100	65656955	1587	1587	1587	1587	0
417	20231228	135000	65656955	1587	1587	1587	1587	1
418	20231228	134900	65655368	1587	1587	1587	1587	0
419	20231228	134800	65655368	1587	1587	1587	1587	0
420	20231228	134700	65655368	1587	1587	1587	1587	287
421	20231228	134600	65199899	1587	1587	1587	1587	0
422	20231228	134500	65199899	1587	1587	1587	1587	0
423	20231228	134400	65199899	1587	1587	1587	1587	5
424	20231228	134300	65191964	1586	1586	1586	1586	298
425	20231228	134200	64719336	1587	1587	1587	1587	0
426	20231228	134100	64719336	1587	1587	1587	1587	0
427	20231228	134000	64719336	1587	1587	1587	1587	22
428	20231228	133900	64684422	1587	1587	1587	1587	11
429	20231228	133800	64666965	1587	1587	1587	1587	2
430	20231228	133700	64663791	1587	1587	1587	1587	0
431	20231228	133600	64663791	1587	1587	1587	1587	8
432	20231228	133500	64651095	1587	1587	1587	1587	0
433	20231228	133400	64651095	1587	1587	1587	1587	0
434	20231228	133300	64651095	1587	1587	1587	1587	0
435	20231228	133200	64651095	1587	1587	1587	1587	0
436	20231228	133100	64651095	1587	1587	1587	1587	0
437	20231228	133000	64651095	1587	1587	1587	1587	0
438	20231228	132900	64651095	1587	1587	1587	1587	0
439	20231228	132800	64651095	1587	1587	1587	1587	0
440	20231228	132700	64651095	1587	1587	1587	1587	1
441	20231228	132600	64649508	1587	1587	1587	1587	0
442	20231228	132500	64649508	1587	1587	1587	1587	19
443	20231228	132400	64619355	1587	1587	1587	1587	0
444	20231228	132300	64619355	1587	1587	1587	1587	0
445	20231228	132200	64619355	1587	1586	1587	1586	2
446	20231228	132100	64616182	1586	1586	1586	1586	1740
447	20231228	132000	61856542	1586	1586	1586	1586	0
448	20231228	131900	61856542	1586	1586	1586	1586	0
449	20231228	131800	61856542	1586	1586	1586	1586	0
450	20231228	131700	61856542	1586	1588	1588	1586	19
451	20231228	131600	61826374	1588	1588	1588	1588	0
452	20231228	131500	61826374	1588	1588	1588	1588	0
453	20231228	131400	61826374	1588	1588	1588	1588	0
454	20231228	131300	61826374	1588	1588	1588	1588	0
455	20231228	131200	61826374	1588	1588	1588	1588	1
456	20231228	131100	61824786	1588	1588	1588	1588	0
457	20231228	131000	61824786	1588	1588	1588	1588	0
458	20231228	130900	61824786	1588	1588	1588	1588	0
459	20231228	130800	61824786	1588	1588	1588	1588	1
460	20231228	130700	61823198	1588	1588	1588	1588	0
461	20231228	130600	61823198	1588	1586	1588	1586	8677
462	20231228	130500	48061416	1587	1587	1587	1587	2
463	20231228	130400	48058242	1588	1588	1588	1588	0
464	20231228	130300	48058242	1588	1588	1588	1588	0
465	20231228	130200	48058242	1588	1588	1588	1588	0
466	20231228	130100	48058242	1588	1588	1588	1588	0
467	20231228	130000	48058242	1588	1588	1588	1588	0
468	20231228	125900	48058242	1588	1588	1588	1588	0
469	20231228	125800	48058242	1588	1588	1588	1588	25
470	20231228	125700	48018542	1583	1583	1583	1583	0
471	20231228	125600	48018542	1583	1583	1583	1583	0
472	20231228	125500	48018542	1583	1583	1583	1583	0
473	20231228	125400	48018542	1583	1583	1583	1583	0
474	20231228	125300	48018542	1583	1584	1584	1583	2801
475	20231228	125200	43583172	1585	1585	1585	1585	1274
476	20231228	125100	41563882	1585	1585	1585	1585	0
477	20231228	125000	41563882	1585	1585	1585	1585	0
478	20231228	124900	41563882	1585	1585	1585	1585	0
479	20231228	124800	41563882	1585	1585	1585	1585	0
480	20231228	124700	41563882	1585	1585	1585	1585	0
481	20231228	124600	41563882	1585	1585	1585	1585	0
482	20231228	124500	41563882	1585	1585	1585	1585	0
483	20231228	124400	41563882	1585	1585	1585	1585	676
484	20231228	124300	40492422	1594	1594	1594	1594	0
485	20231228	124200	40492422	1594	1594	1594	1594	4
486	20231228	124100	40486046	1595	1595	1595	1595	0
487	20231228	124000	40486046	1595	1594	1595	1594	304
488	20231228	123900	40001170	1595	1595	1595	1595	0
489	20231228	123800	40001170	1595	1595	1595	1595	0
490	20231228	123700	40001170	1595	1595	1595	1595	0
491	20231228	123600	40001170	1595	1595	1595	1595	0
492	20231228	123500	40001170	1595	1595	1595	1595	100
493	20231228	123400	39841670	1595	1595	1595	1595	0
494	20231228	123300	39841670	1595	1595	1595	1595	0
495	20231228	123200	39841670	1595	1595	1595	1595	1
496	20231228	123100	39840075	1595	1595	1595	1595	1
497	20231228	123000	39838480	1585	1585	1585	1585	32
498	20231228	122900	39787760	1595	1595	1595	1595	100
499	20231228	122800	39628260	1595	1595	1595	1595	0
500	20231228	122700	39628260	1595	1595	1595	1595	0
501	20231228	122600	39628260	1595	1595	1595	1595	0
502	20231228	122500	39628260	1595	1595	1595	1595	1
503	20231228	122400	39626665	1585	1585	1585	1585	0
504	20231228	122300	39626665	1585	1585	1585	1585	0
505	20231228	122200	39626665	1585	1585	1585	1585	0
506	20231228	122100	39626665	1585	1585	1585	1585	0
507	20231228	122000	39626665	1585	1585	1585	1585	0
508	20231228	121900	39626665	1585	1585	1585	1585	9
509	20231228	121800	39612400	1585	1585	1585	1585	245
510	20231228	121700	39224075	1585	1585	1585	1585	0
511	20231228	121600	39224075	1585	1585	1585	1585	175
512	20231228	121500	38946700	1585	1585	1585	1585	1
513	20231228	121400	38945115	1585	1585	1585	1585	77
514	20231228	121300	38823070	1585	1585	1585	1585	0
515	20231228	121200	38823070	1585	1585	1585	1585	0
516	20231228	121100	38823070	1585	1585	1585	1585	0
517	20231228	121000	38823070	1585	1585	1585	1585	157
518	20231228	120900	38574225	1594	1594	1594	1594	0
519	20231228	120800	38574225	1594	1594	1594	1594	0
520	20231228	120700	38574225	1594	1594	1594	1594	203
521	20231228	120600	38250643	1594	1586	1594	1586	1911
522	20231228	120500	35209968	1586	1586	1586	1586	0
523	20231228	120400	35209968	1586	1586	1586	1586	0
524	20231228	120300	35209968	1586	1586	1586	1586	0
525	20231228	120200	35209968	1586	1586	1586	1586	0
526	20231228	120100	35209968	1586	1586	1586	1586	0
527	20231228	120000	35209968	1586	1586	1586	1586	0
528	20231228	115900	35209968	1586	1586	1586	1586	0
529	20231228	115800	35209968	1586	1586	1586	1586	129
530	20231228	115700	35005374	1586	1586	1586	1586	2
531	20231228	115600	35002202	1585	1585	1585	1585	0
532	20231228	115500	35002202	1585	1585	1585	1585	0
533	20231228	115400	35002202	1585	1585	1585	1585	0
534	20231228	115300	35002202	1585	1585	1585	1585	0
535	20231228	115200	35002202	1585	1585	1585	1585	247
536	20231228	115100	34610707	1585	1585	1585	1585	0
537	20231228	115000	34610707	1585	1585	1585	1585	0
538	20231228	114900	34610707	1585	1585	1585	1585	7
539	20231228	114800	34599612	1584	1584	1584	1584	0
540	20231228	114700	34599612	1584	1584	1584	1584	0
541	20231228	114600	34599612	1584	1584	1584	1584	1
542	20231228	114500	34598028	1585	1585	1585	1585	22
543	20231228	114400	34563158	1585	1585	1585	1585	9
544	20231228	114300	34548893	1584	1584	1584	1584	0
545	20231228	114200	34548893	1584	1584	1584	1584	0
546	20231228	114100	34548893	1584	1584	1584	1584	3
547	20231228	114000	34544141	1585	1585	1585	1585	0
548	20231228	113900	34544141	1585	1585	1585	1585	0
549	20231228	113800	34544141	1585	1585	1585	1585	0
550	20231228	113700	34544141	1585	1585	1585	1585	0
551	20231228	113600	34544141	1585	1585	1585	1585	0
552	20231228	113500	34544141	1585	1585	1585	1585	0
553	20231228	113400	34544141	1585	1585	1585	1585	25
554	20231228	113300	34504516	1585	1585	1585	1585	3
555	20231228	113200	34499761	1585	1584	1585	1584	200
556	20231228	113100	34182766	1582	1582	1582	1582	50
557	20231228	113000	34103666	1580	1580	1580	1580	0
558	20231228	112900	34103666	1580	1580	1580	1580	0
559	20231228	112800	34103666	1580	1580	1580	1580	0
560	20231228	112700	34103666	1580	1580	1580	1580	0
561	20231228	112600	34103666	1580	1580	1580	1580	301
562	20231228	112500	33628086	1578	1578	1578	1578	0
563	20231228	112400	33628086	1578	1579	1579	1578	66
564	20231228	112300	33523932	1580	1580	1580	1580	1000
565	20231228	112200	31943932	1580	1580	1580	1580	0
566	20231228	112100	31943932	1580	1580	1580	1580	500
567	20231228	112000	31153932	1580	1580	1580	1580	445
568	20231228	111900	30450832	1580	1580	1580	1580	0
569	20231228	111800	30450832	1580	1580	1580	1580	0
570	20231228	111700	30450832	1580	1580	1580	1580	0
571	20231228	111600	30450832	1580	1580	1580	1580	0
572	20231228	111500	30450832	1580	1580	1580	1580	0
573	20231228	111400	30450832	1580	1580	1580	1580	2
574	20231228	111300	30447672	1580	1580	1580	1580	0
575	20231228	111200	30447672	1580	1580	1580	1580	0
576	20231228	111100	30447672	1580	1580	1580	1580	123
577	20231228	111000	30253332	1581	1581	1581	1581	0
578	20231228	110900	30253332	1581	1581	1581	1581	0
579	20231228	110800	30253332	1581	1581	1581	1581	1
580	20231228	110700	30251751	1582	1582	1582	1582	1
581	20231228	110600	30250169	1580	1580	1580	1580	0
582	20231228	110500	30250169	1580	1580	1580	1580	0
583	20231228	110400	30250169	1580	1580	1580	1580	0
584	20231228	110300	30250169	1580	1580	1580	1580	0
585	20231228	110200	30250169	1580	1580	1580	1580	3
586	20231228	110100	30245429	1580	1580	1581	1580	11
587	20231228	110000	30228047	1580	1580	1580	1580	0
588	20231228	105900	30228047	1580	1580	1580	1580	0
589	20231228	105800	30228047	1580	1580	1580	1580	0
590	20231228	105700	30228047	1580	1580	1580	1580	0
591	20231228	105600	30228047	1580	1580	1580	1580	0
592	20231228	105500	30228047	1580	1580	1580	1580	0
593	20231228	105400	30228047	1580	1580	1580	1580	1
594	20231228	105300	30226467	1580	1580	1580	1580	0
595	20231228	105200	30226467	1580	1580	1580	1580	0
596	20231228	105100	30226467	1580	1580	1580	1580	0
597	20231228	105000	30226467	1580	1580	1580	1580	0
598	20231228	104900	30226467	1580	1580	1580	1580	0
599	20231228	104800	30226467	1580	1580	1580	1580	0
600	20231228	104700	30226467	1580	1580	1580	1580	7
601	20231228	104600	30215407	1581	1581	1581	1581	0
602	20231228	104500	30215407	1581	1581	1581	1581	0
603	20231228	104400	30215407	1581	1581	1581	1581	0
604	20231228	104300	30215407	1581	1581	1581	1581	1
605	20231228	104200	30213826	1574	1574	1574	1574	0
606	20231228	104100	30213826	1574	1574	1574	1574	0
607	20231228	104000	30213826	1574	1574	1574	1574	0
608	20231228	103900	30213826	1574	1574	1574	1574	0
609	20231228	103800	30213826	1574	1574	1574	1574	0
610	20231228	103700	30213826	1574	1574	1574	1574	0
611	20231228	103600	30213826	1574	1574	1574	1574	0
612	20231228	103500	30213826	1574	1574	1574	1574	0
613	20231228	103400	30213826	1574	1574	1574	1574	0
614	20231228	103300	30213826	1574	1574	1574	1574	0
615	20231228	103200	30213826	1574	1574	1574	1574	0
616	20231228	103100	30213826	1574	1574	1574	1574	0
617	20231228	103000	30213826	1574	1575	1575	1574	320
618	20231228	102900	29710087	1574	1574	1574	1574	0
619	20231228	102800	29710087	1574	1574	1574	1574	0
620	20231228	102700	29710087	1574	1574	1574	1574	0
621	20231228	102600	29710087	1574	1574	1574	1574	2
622	20231228	102500	29706939	1573	1573	1573	1573	0
623	20231228	102400	29706939	1573	1573	1573	1573	0
624	20231228	102300	29706939	1573	1573	1573	1573	0
625	20231228	102200	29706939	1573	1574	1574	1573	55
626	20231228	102100	29620371	1573	1573	1573	1573	0
627	20231228	102000	29620371	1573	1584	1584	1573	2198
628	20231228	101900	26160819	1584	1584	1584	1584	0
629	20231228	101800	26160819	1584	1584	1584	1584	0
630	20231228	101700	26160819	1584	1584	1584	1584	0
631	20231228	101600	26160819	1584	1584	1584	1584	0
632	20231228	101500	26160819	1584	1584	1584	1584	0
633	20231228	101400	26160819	1584	1584	1584	1584	0
634	20231228	101300	26160819	1584	1584	1584	1584	0
635	20231228	101200	26160819	1584	1584	1584	1584	0
636	20231228	101100	26160819	1584	1584	1584	1584	109
637	20231228	101000	25988163	1584	1585	1585	1584	100
638	20231228	100900	25829664	1584	1584	1584	1584	102
639	20231228	100800	25668096	1584	1583	1584	1583	250
640	20231228	100700	25272322	1581	1580	1581	1580	101
641	20231228	100600	25112741	1575	1575	1575	1575	0
642	20231228	100500	25112741	1575	1575	1575	1575	1
643	20231228	100400	25111166	1575	1575	1575	1575	0
644	20231228	100300	25111166	1575	1575	1575	1575	0
645	20231228	100200	25111166	1575	1575	1575	1575	0
646	20231228	100100	25111166	1575	1575	1575	1575	0
647	20231228	100000	25111166	1575	1575	1575	1575	1
648	20231228	095900	25109591	1578	1578	1578	1573	8322
649	20231228	095800	12018541	1578	1577	1578	1574	51
650	20231228	095700	11938182	1577	1577	1577	1577	1
651	20231228	095600	11936605	1578	1578	1578	1578	0
652	20231228	095500	11936605	1578	1578	1578	1578	69
653	20231228	095400	11827723	1578	1578	1578	1578	0
654	20231228	095300	11827723	1578	1578	1578	1578	30
655	20231228	095200	11780383	1578	1580	1580	1578	4
656	20231228	095100	11774067	1580	1582	1582	1580	987
657	20231228	095000	10213495	1582	1581	1582	1581	5
658	20231228	094900	10205589	1581	1581	1581	1581	0
659	20231228	094800	10205589	1581	1580	1581	1578	31
660	20231228	094700	10156648	1581	1581	1581	1581	0
661	20231228	094600	10156648	1581	1581	1581	1581	0
662	20231228	094500	10156648	1581	1581	1581	1581	5
663	20231228	094400	10148743	1581	1581	1581	1581	0
664	20231228	094300	10148743	1581	1579	1581	1579	321
665	20231228	094200	9641437	1579	1579	1579	1579	745
666	20231228	094100	8465082	1578	1578	1578	1578	30
667	20231228	094000	8417742	1578	1578	1578	1578	271
668	20231228	093900	7990104	1578	1578	1578	1578	3
669	20231228	093800	7985370	1578	1578	1578	1577	10
670	20231228	093700	7969593	1578	1578	1578	1578	6
671	20231228	093600	7960125	1578	1578	1578	1578	0
672	20231228	093500	7960125	1578	1578	1578	1578	0
673	20231228	093400	7960125	1578	1578	1578	1578	0
674	20231228	093300	7960125	1578	1578	1578	1578	0
675	20231228	093200	7960125	1578	1578	1578	1578	0
676	20231228	093100	7960125	1578	1578	1578	1578	0
677	20231228	093000	7960125	1578	1578	1578	1578	0
678	20231228	092900	7960125	1578	1578	1578	1578	0
679	20231228	092800	7960125	1578	1578	1578	1578	0
680	20231228	092700	7960125	1578	1578	1578	1578	0
681	20231228	092600	7960125	1578	1578	1578	1578	181
682	20231228	092500	7674507	1578	1578	1578	1578	0
683	20231228	092400	7674507	1578	1578	1578	1578	7
684	20231228	092300	7663461	1578	1578	1578	1578	120
685	20231228	092200	7474101	1577	1578	1578	1577	44
686	20231228	092100	7404692	1578	1578	1578	1578	21
687	20231228	092000	7371554	1577	1577	1577	1577	206
688	20231228	091900	7046692	1576	1575	1576	1575	602
689	20231228	091800	6098414	1574	1574	1574	1574	0
690	20231228	091700	6098414	1574	1574	1574	1574	0
691	20231228	091600	6098414	1574	1574	1574	1574	0
692	20231228	091500	6098414	1574	1575	1575	1574	167
693	20231228	091400	5835532	1574	1575	1575	1574	227
694	20231228	091300	5478010	1574	1574	1574	1574	98
695	20231228	091200	5323758	1574	1574	1574	1574	0
696	20231228	091100	5323758	1574	1574	1574	1574	0
697	20231228	091000	5323758	1574	1574	1574	1574	0
698	20231228	090900	5323758	1574	1574	1574	1574	6
699	20231228	090800	5314314	1575	1575	1575	1575	0
700	20231228	090700	5314314	1575	1575	1575	1575	0
701	20231228	090600	5314314	1575	1575	1575	1575	0
702	20231228	090500	5314314	1575	1575	1575	1575	0
703	20231228	090400	5314314	1575	1575	1575	1575	0
704	20231228	090300	5314314	1575	1575	1575	1575	6
705	20231228	090200	5304864	1575	1572	1575	1572	1001
706	20231228	090100	3731289	1572	1572	1572	1572	100
707	20231228	090000	3574089	1574	1574	1574	1564	2275