KissMeData/000180/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183000	133107820	1940	1940	1940	1940	2617
3	20231228	182900	133107820	1940	1940	1940	1940	0
4	20231228	182800	133107820	1940	1940	1940	1940	0
5	20231228	182700	133107820	1940	1940	1940	1940	0
6	20231228	182600	133107820	1940	1940	1940	1940	0
7	20231228	182500	133107820	1940	1940	1940	1940	0
8	20231228	182400	133107820	1940	1940	1940	1940	0
9	20231228	182300	133107820	1940	1940	1940	1940	0
10	20231228	182200	133107820	1940	1940	1940	1940	0
11	20231228	182100	133107820	1940	1940	1940	1940	0
12	20231228	182000	133107820	1940	1940	1940	1940	0
13	20231228	181900	133107820	1940	1940	1940	1940	0
14	20231228	181800	133107820	1940	1940	1940	1940	0
15	20231228	181700	133107820	1940	1940	1940	1940	0
16	20231228	181600	133107820	1940	1940	1940	1940	0
17	20231228	181500	133107820	1940	1940	1940	1940	0
18	20231228	181400	133107820	1940	1940	1940	1940	0
19	20231228	181300	133107820	1940	1940	1940	1940	0
20	20231228	181200	133107820	1940	1940	1940	1940	0
21	20231228	181100	133107820	1940	1940	1940	1940	0
22	20231228	181000	133107820	1940	1940	1940	1940	0
23	20231228	180900	133107820	1940	1940	1940	1940	0
24	20231228	180800	133107820	1940	1940	1940	1940	0
25	20231228	180700	133107820	1940	1940	1940	1940	0
26	20231228	180600	133107820	1940	1940	1940	1940	0
27	20231228	180500	133107820	1940	1940	1940	1940	0
28	20231228	180400	133107820	1940	1940	1940	1940	0
29	20231228	180300	133107820	1940	1940	1940	1940	0
30	20231228	180200	133107820	1940	1940	1940	1940	0
31	20231228	180100	133107820	1940	1940	1940	1940	0
32	20231228	180000	133107820	1940	1940	1940	1940	2617
33	20231228	175900	133107820	1940	1940	1940	1940	0
34	20231228	175800	133107820	1940	1940	1940	1940	0
35	20231228	175700	133107820	1940	1940	1940	1940	0
36	20231228	175600	133107820	1940	1940	1940	1940	0
37	20231228	175500	133107820	1940	1940	1940	1940	0
38	20231228	175400	133107820	1940	1940	1940	1940	0
39	20231228	175300	133107820	1940	1940	1940	1940	0
40	20231228	175200	133107820	1940	1940	1940	1940	0
41	20231228	175100	133107820	1940	1940	1940	1940	0
42	20231228	175000	133107820	1940	1940	1940	1940	0
43	20231228	174900	133107820	1940	1940	1940	1940	0
44	20231228	174800	133107820	1940	1940	1940	1940	0
45	20231228	174700	133107820	1940	1940	1940	1940	0
46	20231228	174600	133107820	1940	1940	1940	1940	0
47	20231228	174500	133107820	1940	1940	1940	1940	0
48	20231228	174400	133107820	1940	1940	1940	1940	0
49	20231228	174300	133107820	1940	1940	1940	1940	0
50	20231228	174200	133107820	1940	1940	1940	1940	0
51	20231228	174100	133107820	1940	1940	1940	1940	0
52	20231228	174000	133107820	1940	1940	1940	1940	0
53	20231228	173900	133107820	1940	1940	1940	1940	0
54	20231228	173800	133107820	1940	1940	1940	1940	0
55	20231228	173700	133107820	1940	1940	1940	1940	0
56	20231228	173600	133107820	1940	1940	1940	1940	0
57	20231228	173500	133107820	1940	1940	1940	1940	0
58	20231228	173400	133107820	1940	1940	1940	1940	0
59	20231228	173300	133107820	1940	1940	1940	1940	0
60	20231228	173200	133107820	1940	1940	1940	1940	0
61	20231228	173100	133107820	1940	1940	1940	1940	0
62	20231228	173000	133107820	1940	1940	1940	1940	2617
63	20231228	172900	133107820	1940	1940	1940	1940	0
64	20231228	172800	133107820	1940	1940	1940	1940	0
65	20231228	172700	133107820	1940	1940	1940	1940	0
66	20231228	172600	133107820	1940	1940	1940	1940	0
67	20231228	172500	133107820	1940	1940	1940	1940	0
68	20231228	172400	133107820	1940	1940	1940	1940	0
69	20231228	172300	133107820	1940	1940	1940	1940	0
70	20231228	172200	133107820	1940	1940	1940	1940	0
71	20231228	172100	133107820	1940	1940	1940	1940	0
72	20231228	172000	133107820	1940	1940	1940	1940	0
73	20231228	171900	133107820	1940	1940	1940	1940	0
74	20231228	171800	133107820	1940	1940	1940	1940	0
75	20231228	171700	133107820	1940	1940	1940	1940	0
76	20231228	171600	133107820	1940	1940	1940	1940	0
77	20231228	171500	133107820	1940	1940	1940	1940	0
78	20231228	171400	133107820	1940	1940	1940	1940	0
79	20231228	171300	133107820	1940	1940	1940	1940	0
80	20231228	171200	133107820	1940	1940	1940	1940	0
81	20231228	171100	133107820	1940	1940	1940	1940	0
82	20231228	171000	133107820	1940	1940	1940	1940	0
83	20231228	170900	133107820	1940	1940	1940	1940	0
84	20231228	170800	133107820	1940	1940	1940	1940	0
85	20231228	170700	133107820	1940	1940	1940	1940	0
86	20231228	170600	133107820	1940	1940	1940	1940	0
87	20231228	170500	133107820	1940	1940	1940	1940	0
88	20231228	170400	133107820	1940	1940	1940	1940	0
89	20231228	170300	133107820	1940	1940	1940	1940	0
90	20231228	170200	133107820	1940	1940	1940	1940	0
91	20231228	170100	133107820	1940	1940	1940	1940	0
92	20231228	170000	133107820	1940	1940	1940	1940	2617
93	20231228	165900	133107820	1940	1940	1940	1940	0
94	20231228	165800	133107820	1940	1940	1940	1940	0
95	20231228	165700	133107820	1940	1940	1940	1940	0
96	20231228	165600	133107820	1940	1940	1940	1940	0
97	20231228	165500	133107820	1940	1940	1940	1940	0
98	20231228	165400	133107820	1940	1940	1940	1940	0
99	20231228	165300	133107820	1940	1940	1940	1940	0
100	20231228	165200	133107820	1940	1940	1940	1940	0
101	20231228	165100	133107820	1940	1940	1940	1940	0
102	20231228	165000	133107820	1940	1940	1940	1940	0
103	20231228	164900	133107820	1940	1940	1940	1940	0
104	20231228	164800	133107820	1940	1940	1940	1940	0
105	20231228	164700	133107820	1940	1940	1940	1940	0
106	20231228	164600	133107820	1940	1940	1940	1940	0
107	20231228	164500	133107820	1940	1940	1940	1940	0
108	20231228	164400	133107820	1940	1940	1940	1940	0
109	20231228	164300	133107820	1940	1940	1940	1940	0
110	20231228	164200	133107820	1940	1940	1940	1940	0
111	20231228	164100	133107820	1940	1940	1940	1940	0
112	20231228	164000	133107820	1940	1940	1940	1940	0
113	20231228	163900	133107820	1940	1940	1940	1940	0
114	20231228	163800	133107820	1940	1940	1940	1940	0
115	20231228	163700	133107820	1940	1940	1940	1940	0
116	20231228	163600	133107820	1940	1940	1940	1940	0
117	20231228	163500	133107820	1940	1940	1940	1940	0
118	20231228	163400	133107820	1940	1940	1940	1940	0
119	20231228	163300	133107820	1940	1940	1940	1940	0
120	20231228	163200	133107820	1940	1940	1940	1940	0
121	20231228	163100	133107820	1940	1940	1940	1940	0
122	20231228	163000	133107820	1940	1940	1940	1940	2617
123	20231228	162900	133107820	1940	1940	1940	1940	0
124	20231228	162800	133107820	1940	1940	1940	1940	0
125	20231228	162700	133107820	1940	1940	1940	1940	0
126	20231228	162600	133107820	1940	1940	1940	1940	0
127	20231228	162500	133107820	1940	1940	1940	1940	0
128	20231228	162400	133107820	1940	1940	1940	1940	0
129	20231228	162300	133107820	1940	1940	1940	1940	0
130	20231228	162200	133107820	1940	1940	1940	1940	0
131	20231228	162100	133107820	1940	1940	1940	1940	0
132	20231228	162000	133107820	1940	1940	1940	1940	0
133	20231228	161900	133107820	1940	1940	1940	1940	0
134	20231228	161800	133107820	1940	1940	1940	1940	0
135	20231228	161700	133107820	1940	1940	1940	1940	0
136	20231228	161600	133107820	1940	1940	1940	1940	0
137	20231228	161500	133107820	1940	1940	1940	1940	0
138	20231228	161400	133107820	1940	1940	1940	1940	0
139	20231228	161300	133107820	1940	1940	1940	1940	0
140	20231228	161200	133107820	1940	1940	1940	1940	0
141	20231228	161100	133107820	1940	1940	1940	1940	0
142	20231228	161000	133107820	1940	1940	1940	1940	0
143	20231228	160900	133107820	1940	1940	1940	1940	0
144	20231228	160800	133107820	1940	1940	1940	1940	0
145	20231228	160700	133107820	1940	1940	1940	1940	0
146	20231228	160600	133107820	1940	1940	1940	1940	0
147	20231228	160500	133107820	1940	1940	1940	1940	0
148	20231228	160400	133107820	1940	1940	1940	1940	0
149	20231228	160300	133107820	1940	1940	1940	1940	0
150	20231228	160200	133107820	1940	1940	1940	1940	0
151	20231228	160100	133107820	1940	1940	1940	1940	0
152	20231228	160000	133107820	1940	1940	1940	1940	2617
153	20231228	155900	133107820	1940	1940	1940	1940	0
154	20231228	155800	133107820	1940	1940	1940	1940	0
155	20231228	155700	133107820	1940	1940	1940	1940	0
156	20231228	155600	133107820	1940	1940	1940	1940	0
157	20231228	155500	133107820	1940	1940	1940	1940	0
158	20231228	155400	133107820	1940	1940	1940	1940	0
159	20231228	155300	133107820	1940	1940	1940	1940	0
160	20231228	155200	133107820	1940	1940	1940	1940	0
161	20231228	155100	133107820	1940	1940	1940	1940	0
162	20231228	155000	133107820	1940	1940	1940	1940	0
163	20231228	154900	133107820	1940	1940	1940	1940	0
164	20231228	154800	133107820	1940	1940	1940	1940	0
165	20231228	154700	133107820	1940	1940	1940	1940	0
166	20231228	154600	133107820	1940	1940	1940	1940	0
167	20231228	154500	133107820	1940	1940	1940	1940	0
168	20231228	154400	133107820	1940	1940	1940	1940	0
169	20231228	154300	133107820	1940	1940	1940	1940	0
170	20231228	154200	133107820	1940	1940	1940	1940	0
171	20231228	154100	133107820	1940	1940	1940	1940	0
172	20231228	154000	133107820	1940	1940	1940	1940	0
173	20231228	153900	133107820	1940	1940	1940	1940	0
174	20231228	153800	133107820	1940	1940	1940	1940	0
175	20231228	153700	133107820	1940	1940	1940	1940	0
176	20231228	153600	133107820	1940	1940	1940	1940	0
177	20231228	153500	133107820	1940	1940	1940	1940	0
178	20231228	153400	133107820	1940	1940	1940	1940	0
179	20231228	153300	133107820	1940	1940	1940	1940	0
180	20231228	153200	133107820	1940	1940	1940	1940	0
181	20231228	153100	133107820	1940	1940	1940	1940	0
182	20231228	153000	133107820	1940	1940	1940	1940	5234
183	20231228	152900	128030840	1940	1940	1940	1940	0
184	20231228	152800	128030840	1940	1940	1940	1940	0
185	20231228	152700	128030840	1940	1940	1940	1940	0
186	20231228	152600	128030840	1940	1940	1940	1940	0
187	20231228	152500	128030840	1940	1940	1940	1940	0
188	20231228	152400	128030840	1940	1940	1940	1940	0
189	20231228	152300	128030840	1940	1940	1940	1940	0
190	20231228	152200	128030840	1940	1940	1940	1940	0
191	20231228	152100	128030840	1940	1940	1940	1940	0
192	20231228	152000	128030840	1940	1940	1940	1940	0
193	20231228	151900	128030840	1940	1940	1940	1940	0
194	20231228	151800	128030840	1940	1940	1940	1940	0
195	20231228	151700	128030840	1940	1940	1940	1940	0
196	20231228	151600	128030840	1940	1939	1940	1939	52
197	20231228	151500	127929992	1938	1939	1939	1938	66
198	20231228	151400	127802039	1938	1938	1938	1938	1
199	20231228	151300	127800101	1939	1939	1939	1939	35
200	20231228	151200	127732236	1939	1939	1939	1939	28
201	20231228	151100	127677944	1939	1939	1939	1939	33
202	20231228	151000	127613957	1939	1939	1939	1939	27
203	20231228	150900	127561604	1939	1940	1940	1939	39
204	20231228	150800	127485963	1940	1940	1940	1940	53
205	20231228	150700	127383143	1940	1940	1940	1940	13
206	20231228	150600	127357923	1940	1940	1940	1940	47
207	20231228	150500	127266743	1927	1940	1940	1927	18
208	20231228	150400	127231836	1940	1940	1940	1940	51
209	20231228	150300	127132896	1940	1940	1940	1940	11
210	20231228	150200	127111556	1940	1940	1940	1925	490
211	20231228	150100	126167616	1940	1940	1940	1940	46
212	20231228	150000	126078376	1940	1940	1940	1940	28
213	20231228	145900	126024056	1940	1940	1940	1940	29
214	20231228	145800	125967796	1940	1940	1940	1940	28
215	20231228	145700	125913476	1940	1940	1940	1940	43
216	20231228	145600	125830056	1940	1940	1940	1940	37
217	20231228	145500	125758276	1940	1940	1940	1940	19
218	20231228	145400	125721416	1940	1940	1940	1940	221
219	20231228	145300	125292676	1940	1936	1940	1925	991
220	20231228	145200	123371946	1936	1929	1936	1929	1456
221	20231228	145100	120559982	1929	1929	1929	1925	393
222	20231228	145000	119802685	1932	1932	1932	1932	161
223	20231228	144900	119491633	1932	1933	1933	1932	47
224	20231228	144800	119400791	1933	1933	1933	1933	9
225	20231228	144700	119383394	1923	1931	1933	1923	301
226	20231228	144600	118802011	1931	1931	1931	1931	30
227	20231228	144500	118744081	1932	1928	1932	1928	1059
228	20231228	144400	116699023	1928	1928	1928	1928	36
229	20231228	144300	116629615	1928	1923	1928	1921	449
230	20231228	144200	115765231	1922	1921	1922	1921	2982
231	20231228	144100	110035370	1921	1921	1921	1920	12
232	20231228	144000	110012319	1921	1918	1921	1918	2145
233	20231228	143900	105894456	1918	1916	1918	1916	930
234	20231228	143800	104112068	1916	1916	1916	1916	841
235	20231228	143700	102500712	1916	1916	1916	1916	34
236	20231228	143600	102435568	1916	1916	1916	1916	30
237	20231228	143500	102378088	1916	1916	1916	1916	34
238	20231228	143400	102312944	1916	1916	1916	1916	41
239	20231228	143300	102234388	1916	1916	1916	1916	37
240	20231228	143200	102163496	1916	1915	1916	1915	101
241	20231228	143100	101970063	1915	1915	1915	1915	34
242	20231228	143000	101904953	1915	1915	1915	1915	51
243	20231228	142900	101807288	1915	1915	1915	1915	20
244	20231228	142800	101768988	1915	1915	1915	1915	49
245	20231228	142700	101675153	1915	1914	1915	1914	22
246	20231228	142600	101633035	1914	1913	1914	1913	413
247	20231228	142500	100842913	1913	1913	1913	1913	20
248	20231228	142400	100804653	1913	1913	1913	1913	45
249	20231228	142300	100718568	1913	1913	1913	1913	154
250	20231228	142200	100423966	1913	1913	1913	1913	20
251	20231228	142100	100385706	1913	1913	1913	1913	35
252	20231228	142000	100318751	1913	1913	1913	1913	27
253	20231228	141900	100267100	1913	1912	1913	1912	130
254	20231228	141800	100018539	1912	1912	1912	1912	27
255	20231228	141700	99966915	1912	1912	1912	1912	61
256	20231228	141600	99850283	1912	1912	1912	1912	49
257	20231228	141500	99756595	1912	1912	1912	1912	27
258	20231228	141400	99704971	1912	1912	1912	1912	28
259	20231228	141300	99651435	1912	1912	1912	1912	28
260	20231228	141200	99597899	1912	1912	1912	1912	40
261	20231228	141100	99521419	1912	1912	1912	1912	40
262	20231228	141000	99444939	1912	1912	1912	1912	18
263	20231228	140900	99410523	1912	1912	1912	1912	51
264	20231228	140800	99313011	1912	1912	1912	1912	19
265	20231228	140700	99276683	1912	1912	1912	1912	40
266	20231228	140600	99200203	1912	1912	1912	1912	19
267	20231228	140500	99163875	1912	1912	1912	1910	111
268	20231228	140400	98951683	1912	1912	1912	1912	38
269	20231228	140300	98879027	1912	1912	1912	1912	120
270	20231228	140200	98649587	1912	1912	1912	1912	40
271	20231228	140100	98573107	1912	1912	1912	1912	27
272	20231228	140000	98521483	1912	1912	1912	1912	39
273	20231228	135900	98446915	1912	1912	1912	1912	20
274	20231228	135800	98408675	1912	1912	1912	1912	44
275	20231228	135700	98324547	1912	1912	1912	1912	44
276	20231228	135600	98240419	1910	1912	1912	1910	13
277	20231228	135500	98215569	1912	1912	1912	1912	45
278	20231228	135400	98129529	1912	1912	1912	1912	28
279	20231228	135300	98075993	1912	1912	1912	1912	35
280	20231228	135200	98009073	1912	1912	1912	1912	32
281	20231228	135100	97947889	1912	1912	1912	1912	26
282	20231228	135000	97898177	1912	1912	1912	1910	54
283	20231228	134900	97794937	1912	1912	1912	1912	18
284	20231228	134800	97760521	1912	1912	1912	1912	43
285	20231228	134700	97678305	1912	1912	1912	1912	17
286	20231228	134600	97645801	1912	1912	1912	1912	49
287	20231228	134500	97552113	1912	1912	1912	1912	541
288	20231228	134400	96517721	1912	1912	1912	1912	20
289	20231228	134300	96479481	1912	1912	1912	1912	37
290	20231228	134200	96408737	1912	1912	1912	1912	27
291	20231228	134100	96357113	1912	1912	1912	1912	36
292	20231228	134000	96288281	1912	1912	1912	1912	28
293	20231228	133900	96234745	1912	1912	1912	1912	35
294	20231228	133800	96167825	1912	1912	1912	1912	51
295	20231228	133700	96070313	1912	1912	1912	1912	62
296	20231228	133600	95951769	1912	1912	1912	1912	38
297	20231228	133500	95879113	1912	1912	1912	1912	29
298	20231228	133400	95823665	1912	1912	1912	1912	43
299	20231228	133300	95741449	1912	1912	1912	1912	31
300	20231228	133200	95682177	1912	1912	1912	1912	26
301	20231228	133100	95632465	1912	1912	1912	1912	50
302	20231228	133000	95536865	1912	1912	1912	1912	19
303	20231228	132900	95500537	1912	1912	1912	1912	38
304	20231228	132800	95427881	1912	1912	1912	1912	18
305	20231228	132700	95393465	1912	1912	1912	1912	53
306	20231228	132600	95292129	1912	1911	1912	1911	2214
307	20231228	132500	91061165	1911	1911	1911	1911	27
308	20231228	132400	91009568	1911	1911	1911	1911	45
309	20231228	132300	90923573	1911	1911	1911	1910	159
310	20231228	132200	90619854	1911	1911	1911	1911	28
311	20231228	132100	90566346	1911	1911	1911	1911	70
312	20231228	132000	90432576	1910	1907	1910	1907	2195
313	20231228	131900	86241508	1907	1907	1907	1907	49
314	20231228	131800	86148065	1907	1907	1907	1907	10
315	20231228	131700	86128995	1907	1907	1907	1907	41
316	20231228	131600	86050808	1907	1907	1907	1907	28
317	20231228	131500	85997412	1907	1907	1907	1907	36
318	20231228	131400	85928760	1907	1907	1907	1907	19
319	20231228	131300	85892527	1907	1907	1907	1907	43
320	20231228	131200	85810526	1907	1907	1907	1907	46
321	20231228	131100	85722804	1907	1904	1907	1904	680
322	20231228	131000	84427614	1904	1904	1904	1904	52
323	20231228	130900	84328606	1904	1904	1904	1904	19
324	20231228	130800	84292430	1904	1904	1904	1904	45
325	20231228	130700	84206750	1904	1904	1904	1904	35
326	20231228	130600	84140110	1904	1903	1904	1903	904
327	20231228	130500	82419781	1903	1903	1903	1903	37
328	20231228	130400	82349370	1903	1903	1903	1903	28
329	20231228	130300	82296086	1903	1903	1903	1903	31
330	20231228	130200	82237093	1903	1903	1903	1903	48
331	20231228	130100	82145749	1903	1903	1903	1903	39
332	20231228	130000	82071532	1904	1904	1904	1904	50
333	20231228	125900	81976332	1902	1902	1902	1902	12
334	20231228	125800	81953508	1905	1905	1905	1905	0
335	20231228	125700	81953508	1905	1905	1905	1905	0
336	20231228	125600	81953508	1905	1905	1905	1905	0
337	20231228	125500	81953508	1905	1905	1905	1905	0
338	20231228	125400	81953508	1905	1905	1905	1905	0
339	20231228	125300	81953508	1905	1905	1905	1905	0
340	20231228	125200	81953508	1905	1905	1905	1905	0
341	20231228	125100	81953508	1905	1905	1905	1905	0
342	20231228	125000	81953508	1905	1905	1905	1905	0
343	20231228	124900	81953508	1905	1905	1905	1905	0
344	20231228	124800	81953508	1905	1905	1905	1905	0
345	20231228	124700	81953508	1905	1905	1905	1905	2
346	20231228	124600	81949698	1906	1906	1906	1906	10
347	20231228	124500	81930638	1907	1907	1907	1907	0
348	20231228	124400	81930638	1907	1907	1907	1907	0
349	20231228	124300	81930638	1907	1907	1907	1907	0
350	20231228	124200	81930638	1907	1907	1907	1907	0
351	20231228	124100	81930638	1907	1907	1907	1907	0
352	20231228	124000	81930638	1907	1907	1907	1907	0
353	20231228	123900	81930638	1907	1907	1907	1907	0
354	20231228	123800	81930638	1907	1907	1907	1907	0
355	20231228	123700	81930638	1907	1907	1907	1907	0
356	20231228	123600	81930638	1907	1907	1907	1907	0
357	20231228	123500	81930638	1907	1907	1907	1907	0
358	20231228	123400	81930638	1907	1907	1907	1907	0
359	20231228	123300	81930638	1907	1907	1907	1907	0
360	20231228	123200	81930638	1907	1907	1907	1907	0
361	20231228	123100	81930638	1907	1907	1907	1907	0
362	20231228	123000	81930638	1907	1907	1907	1907	0
363	20231228	122900	81930638	1907	1907	1907	1907	0
364	20231228	122800	81930638	1907	1907	1907	1907	0
365	20231228	122700	81930638	1907	1907	1907	1907	0
366	20231228	122600	81930638	1907	1907	1907	1907	0
367	20231228	122500	81930638	1907	1907	1907	1907	0
368	20231228	122400	81930638	1907	1907	1907	1907	0
369	20231228	122300	81930638	1907	1907	1907	1907	0
370	20231228	122200	81930638	1907	1907	1907	1907	0
371	20231228	122100	81930638	1907	1907	1907	1907	0
372	20231228	122000	81930638	1907	1907	1907	1907	0
373	20231228	121900	81930638	1907	1907	1907	1907	0
374	20231228	121800	81930638	1907	1907	1907	1907	0
375	20231228	121700	81930638	1907	1907	1907	1907	0
376	20231228	121600	81930638	1907	1907	1907	1907	0
377	20231228	121500	81930638	1907	1907	1907	1907	0
378	20231228	121400	81930638	1907	1907	1907	1907	0
379	20231228	121300	81930638	1907	1907	1907	1907	0
380	20231228	121200	81930638	1907	1907	1907	1907	0
381	20231228	121100	81930638	1907	1907	1907	1907	0
382	20231228	121000	81930638	1907	1907	1907	1907	0
383	20231228	120900	81930638	1907	1907	1907	1907	0
384	20231228	120800	81930638	1907	1901	1907	1901	3
385	20231228	120700	81924923	1901	1902	1902	1901	1000
386	20231228	120600	80023720	1902	1907	1907	1902	97
387	20231228	120500	79838783	1909	1909	1909	1909	0
388	20231228	120400	79838783	1909	1909	1909	1909	0
389	20231228	120300	79838783	1909	1909	1909	1909	0
390	20231228	120200	79838783	1909	1909	1909	1909	10
391	20231228	120100	79819693	1909	1909	1909	1909	0
392	20231228	120000	79819693	1909	1909	1909	1909	0
393	20231228	115900	79819693	1909	1909	1909	1909	0
394	20231228	115800	79819693	1909	1907	1909	1907	7
395	20231228	115700	79806334	1907	1907	1907	1907	4
396	20231228	115600	79798706	1907	1907	1907	1907	129
397	20231228	115500	79552703	1907	1907	1907	1907	0
398	20231228	115400	79552703	1907	1907	1907	1907	0
399	20231228	115300	79552703	1907	1907	1907	1907	0
400	20231228	115200	79552703	1907	1907	1907	1907	3
401	20231228	115100	79546982	1907	1907	1907	1907	0
402	20231228	115000	79546982	1907	1907	1907	1907	10
403	20231228	114900	79527912	1907	1907	1907	1907	0
404	20231228	114800	79527912	1907	1907	1907	1907	0
405	20231228	114700	79527912	1907	1907	1907	1907	2
406	20231228	114600	79524098	1907	1907	1907	1907	2
407	20231228	114500	79520284	1907	1906	1907	1906	67
408	20231228	114400	79392565	1907	1907	1907	1907	0
409	20231228	114300	79392565	1907	1907	1907	1907	0
410	20231228	114200	79392565	1907	1907	1907	1907	0
411	20231228	114100	79392565	1907	1907	1907	1907	0
412	20231228	114000	79392565	1907	1907	1907	1907	0
413	20231228	113900	79392565	1907	1907	1907	1907	0
414	20231228	113800	79392565	1907	1907	1907	1907	0
415	20231228	113700	79392565	1907	1907	1907	1907	0
416	20231228	113600	79392565	1907	1908	1909	1907	101
417	20231228	113500	79199782	1909	1909	1909	1909	0
418	20231228	113400	79199782	1909	1909	1909	1909	0
419	20231228	113300	79199782	1909	1909	1909	1909	0
420	20231228	113200	79199782	1909	1909	1909	1909	0
421	20231228	113100	79199782	1909	1909	1909	1909	0
422	20231228	113000	79199782	1909	1909	1909	1909	0
423	20231228	112900	79199782	1909	1909	1909	1909	0
424	20231228	112800	79199782	1909	1909	1909	1909	0
425	20231228	112700	79199782	1909	1909	1909	1909	5
426	20231228	112600	79190237	1909	1909	1909	1909	0
427	20231228	112500	79190237	1909	1909	1909	1909	0
428	20231228	112400	79190237	1909	1909	1909	1909	0
429	20231228	112300	79190237	1909	1909	1909	1909	0
430	20231228	112200	79190237	1909	1909	1909	1909	0
431	20231228	112100	79190237	1909	1909	1909	1909	0
432	20231228	112000	79190237	1909	1909	1909	1909	0
433	20231228	111900	79190237	1909	1909	1909	1909	0
434	20231228	111800	79190237	1909	1909	1909	1909	1
435	20231228	111700	79188328	1910	1910	1910	1910	53
436	20231228	111600	79087098	1910	1910	1910	1910	0
437	20231228	111500	79087098	1910	1910	1910	1910	0
438	20231228	111400	79087098	1910	1910	1910	1910	4
439	20231228	111300	79079458	1901	1901	1901	1901	0
440	20231228	111200	79079458	1901	1903	1903	1901	4000
441	20231228	111100	71474194	1901	1901	1901	1901	0
442	20231228	111000	71474194	1901	1902	1902	1901	518
443	20231228	110900	70488976	1911	1911	1911	1911	0
444	20231228	110800	70488976	1911	1911	1911	1911	0
445	20231228	110700	70488976	1911	1911	1911	1911	0
446	20231228	110600	70488976	1911	1911	1911	1911	0
447	20231228	110500	70488976	1911	1911	1911	1911	0
448	20231228	110400	70488976	1911	1911	1911	1911	0
449	20231228	110300	70488976	1911	1911	1911	1911	0
450	20231228	110200	70488976	1911	1911	1911	1911	0
451	20231228	110100	70488976	1911	1909	1911	1909	200
452	20231228	110000	70106981	1902	1902	1902	1902	0
453	20231228	105900	70106981	1902	1902	1902	1902	1
454	20231228	105800	70105079	1902	1902	1902	1902	0
455	20231228	105700	70105079	1902	1902	1902	1902	1
456	20231228	105600	70103177	1902	1902	1902	1902	0
457	20231228	105500	70103177	1902	1902	1902	1902	300
458	20231228	105400	69532577	1910	1910	1910	1910	0
459	20231228	105300	69532577	1910	1909	1910	1909	31
460	20231228	105200	69473375	1902	1902	1902	1902	0
461	20231228	105100	69473375	1902	1902	1902	1902	0
462	20231228	105000	69473375	1902	1902	1902	1902	0
463	20231228	104900	69473375	1902	1902	1902	1902	455
464	20231228	104800	68607965	1910	1909	1910	1909	500
465	20231228	104700	67652987	1909	1909	1909	1909	0
466	20231228	104600	67652987	1909	1909	1909	1909	0
467	20231228	104500	67652987	1909	1909	1909	1909	0
468	20231228	104400	67652987	1909	1909	1909	1909	0
469	20231228	104300	67652987	1909	1909	1909	1909	0
470	20231228	104200	67652987	1909	1909	1909	1909	0
471	20231228	104100	67652987	1909	1909	1909	1909	0
472	20231228	104000	67652987	1909	1909	1909	1909	0
473	20231228	103900	67652987	1909	1909	1909	1909	0
474	20231228	103800	67652987	1909	1909	1909	1909	0
475	20231228	103700	67652987	1909	1909	1909	1909	0
476	20231228	103600	67652987	1909	1898	1909	1898	23
477	20231228	103500	67609212	1910	1910	1910	1910	0
478	20231228	103400	67609212	1910	1905	1910	1894	1122
479	20231228	103300	65471997	1905	1905	1905	1905	0
480	20231228	103200	65471997	1905	1896	1905	1896	2600
481	20231228	103100	60529686	1896	1896	1896	1896	1000
482	20231228	103000	58633686	1896	1896	1896	1896	7
483	20231228	102900	58620414	1891	1891	1891	1891	0
484	20231228	102800	58620414	1891	1893	1893	1891	1200
485	20231228	102700	56350282	1896	1896	1896	1896	0
486	20231228	102600	56350282	1896	1896	1896	1896	5
487	20231228	102500	56340802	1897	1897	1897	1897	0
488	20231228	102400	56340802	1897	1897	1897	1897	0
489	20231228	102300	56340802	1897	1897	1897	1897	0
490	20231228	102200	56340802	1897	1893	1897	1892	290
491	20231228	102100	55791138	1896	1896	1896	1896	1000
492	20231228	102000	53895138	1897	1895	1897	1895	1000
493	20231228	101900	51999362	1895	1895	1895	1895	2
494	20231228	101800	51995572	1895	1895	1895	1895	5
495	20231228	101700	51986097	1895	1894	1895	1894	8
496	20231228	101600	51970944	1895	1895	1895	1895	0
497	20231228	101500	51970944	1895	1895	1895	1895	0
498	20231228	101400	51970944	1895	1895	1895	1895	0
499	20231228	101300	51970944	1895	1895	1895	1895	0
500	20231228	101200	51970944	1895	1895	1895	1895	0
501	20231228	101100	51970944	1895	1895	1895	1895	0
502	20231228	101000	51970944	1895	1895	1895	1895	0
503	20231228	100900	51970944	1895	1895	1895	1895	0
504	20231228	100800	51970944	1895	1895	1895	1895	0
505	20231228	100700	51970944	1895	1895	1895	1895	0
506	20231228	100600	51970944	1895	1895	1895	1895	20
507	20231228	100500	51933044	1897	1897	1897	1897	0
508	20231228	100400	51933044	1897	1897	1897	1897	0
509	20231228	100300	51933044	1897	1897	1897	1897	0
510	20231228	100200	51933044	1897	1897	1897	1897	0
511	20231228	100100	51933044	1897	1897	1897	1897	0
512	20231228	100000	51933044	1897	1897	1897	1897	0
513	20231228	095900	51933044	1897	1897	1897	1897	0
514	20231228	095800	51933044	1897	1897	1897	1897	5
515	20231228	095700	51923559	1895	1895	1895	1895	0
516	20231228	095600	51923559	1895	1895	1895	1895	472
517	20231228	095500	51029119	1897	1897	1897	1897	9
518	20231228	095400	51012046	1897	1897	1897	1897	0
519	20231228	095300	51012046	1897	1891	1897	1891	150
520	20231228	095200	50728252	1890	1891	1891	1890	1374
521	20231228	095100	48130518	1891	1891	1891	1891	0
522	20231228	095000	48130518	1891	1891	1891	1891	1000
523	20231228	094900	46239518	1897	1896	1897	1896	228
524	20231228	094800	45807005	1897	1897	1897	1897	0
525	20231228	094700	45807005	1897	1897	1897	1897	0
526	20231228	094600	45807005	1897	1897	1897	1897	0
527	20231228	094500	45807005	1897	1897	1897	1897	0
528	20231228	094400	45807005	1897	1895	1897	1891	600
529	20231228	094300	44670735	1895	1895	1895	1895	475
530	20231228	094200	43770610	1895	1895	1895	1895	0
531	20231228	094100	43770610	1895	1895	1895	1895	223
532	20231228	094000	43348025	1895	1895	1895	1895	0
533	20231228	093900	43348025	1895	1895	1895	1895	0
534	20231228	093800	43348025	1895	1895	1895	1895	0
535	20231228	093700	43348025	1895	1895	1895	1895	2
536	20231228	093600	43344235	1896	1896	1896	1896	18
537	20231228	093500	43310107	1895	1894	1895	1894	50
538	20231228	093400	43215361	1895	1895	1895	1895	0
539	20231228	093300	43215361	1895	1895	1895	1895	2
540	20231228	093200	43211571	1895	1895	1895	1895	1
541	20231228	093100	43209676	1895	1895	1895	1895	0
542	20231228	093000	43209676	1895	1894	1895	1894	500
543	20231228	092900	42262445	1894	1894	1894	1894	0
544	20231228	092800	42262445	1894	1894	1894	1894	0
545	20231228	092700	42262445	1894	1894	1894	1894	0
546	20231228	092600	42262445	1894	1894	1894	1894	0
547	20231228	092500	42262445	1894	1894	1894	1894	80
548	20231228	092400	42110925	1894	1894	1894	1894	0
549	20231228	092300	42110925	1894	1893	1894	1893	20
550	20231228	092200	42073048	1882	1893	1893	1882	1975
551	20231228	092100	38355426	1880	1890	1890	1880	2950
552	20231228	092000	32795400	1890	1892	1892	1890	510
553	20231228	091900	31831480	1892	1892	1892	1892	0
554	20231228	091800	31831480	1892	1892	1893	1892	115
555	20231228	091700	31613894	1892	1892	1892	1892	0
556	20231228	091600	31613894	1892	1892	1892	1892	4
557	20231228	091500	31606326	1891	1891	1891	1891	0
558	20231228	091400	31606326	1891	1891	1891	1891	0
559	20231228	091300	31606326	1891	1890	1891	1890	500
560	20231228	091200	30661013	1890	1890	1890	1890	1
561	20231228	091100	30659123	1890	1885	1891	1883	2062
562	20231228	091000	26774757	1891	1887	1891	1887	500
563	20231228	090900	25830047	1887	1885	1887	1885	796
564	20231228	090800	24329021	1885	1883	1885	1883	298
565	20231228	090700	23767771	1883	1880	1883	1880	160
566	20231228	090600	23466653	1881	1878	1881	1876	1805
567	20231228	090500	20074565	1877	1876	1877	1876	116
568	20231228	090400	19856889	1876	1876	1876	1876	4
569	20231228	090300	19849385	1866	1866	1866	1866	0
570	20231228	090200	19849385	1866	1873	1874	1866	8020
571	20231228	090100	4842476	1874	1874	1874	1874	1027
572	20231228	090000	2917878	1875	1874	1875	1874	1557