KissMeData/335870/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211600	96920516	1653	1653	1653	1653	1117
3	20231228	211500	96920516	1653	1653	1653	1653	0
4	20231228	211400	96920516	1653	1653	1653	1653	0
5	20231228	211300	96920516	1653	1653	1653	1653	0
6	20231228	211200	96920516	1653	1653	1653	1653	0
7	20231228	211100	96920516	1653	1653	1653	1653	0
8	20231228	211000	96920516	1653	1653	1653	1653	0
9	20231228	210900	96920516	1653	1653	1653	1653	0
10	20231228	210800	96920516	1653	1653	1653	1653	0
11	20231228	210700	96920516	1653	1653	1653	1653	0
12	20231228	210600	96920516	1653	1653	1653	1653	0
13	20231228	210500	96920516	1653	1653	1653	1653	0
14	20231228	210400	96920516	1653	1653	1653	1653	0
15	20231228	210300	96920516	1653	1653	1653	1653	0
16	20231228	210200	96920516	1653	1653	1653	1653	0
17	20231228	210100	96920516	1653	1653	1653	1653	0
18	20231228	210000	96920516	1653	1653	1653	1653	0
19	20231228	205900	96920516	1653	1653	1653	1653	0
20	20231228	205800	96920516	1653	1653	1653	1653	0
21	20231228	205700	96920516	1653	1653	1653	1653	0
22	20231228	205600	96920516	1653	1653	1653	1653	0
23	20231228	205500	96920516	1653	1653	1653	1653	0
24	20231228	205400	96920516	1653	1653	1653	1653	0
25	20231228	205300	96920516	1653	1653	1653	1653	0
26	20231228	205200	96920516	1653	1653	1653	1653	0
27	20231228	205100	96920516	1653	1653	1653	1653	0
28	20231228	205000	96920516	1653	1653	1653	1653	0
29	20231228	204900	96920516	1653	1653	1653	1653	0
30	20231228	204800	96920516	1653	1653	1653	1653	0
31	20231228	204700	96920516	1653	1653	1653	1653	0
32	20231228	204600	96920516	1653	1653	1653	1653	1117
33	20231228	204500	96920516	1653	1653	1653	1653	0
34	20231228	204400	96920516	1653	1653	1653	1653	0
35	20231228	204300	96920516	1653	1653	1653	1653	0
36	20231228	204200	96920516	1653	1653	1653	1653	0
37	20231228	204100	96920516	1653	1653	1653	1653	0
38	20231228	204000	96920516	1653	1653	1653	1653	0
39	20231228	203900	96920516	1653	1653	1653	1653	0
40	20231228	203800	96920516	1653	1653	1653	1653	0
41	20231228	203700	96920516	1653	1653	1653	1653	0
42	20231228	203600	96920516	1653	1653	1653	1653	0
43	20231228	203500	96920516	1653	1653	1653	1653	0
44	20231228	203400	96920516	1653	1653	1653	1653	0
45	20231228	203300	96920516	1653	1653	1653	1653	0
46	20231228	203200	96920516	1653	1653	1653	1653	0
47	20231228	203100	96920516	1653	1653	1653	1653	0
48	20231228	203000	96920516	1653	1653	1653	1653	0
49	20231228	202900	96920516	1653	1653	1653	1653	0
50	20231228	202800	96920516	1653	1653	1653	1653	0
51	20231228	202700	96920516	1653	1653	1653	1653	0
52	20231228	202600	96920516	1653	1653	1653	1653	0
53	20231228	202500	96920516	1653	1653	1653	1653	0
54	20231228	202400	96920516	1653	1653	1653	1653	0
55	20231228	202300	96920516	1653	1653	1653	1653	0
56	20231228	202200	96920516	1653	1653	1653	1653	0
57	20231228	202100	96920516	1653	1653	1653	1653	0
58	20231228	202000	96920516	1653	1653	1653	1653	0
59	20231228	201900	96920516	1653	1653	1653	1653	0
60	20231228	201800	96920516	1653	1653	1653	1653	0
61	20231228	201700	96920516	1653	1653	1653	1653	0
62	20231228	201600	96920516	1653	1653	1653	1653	1117
63	20231228	201500	96920516	1653	1653	1653	1653	0
64	20231228	201400	96920516	1653	1653	1653	1653	0
65	20231228	201300	96920516	1653	1653	1653	1653	0
66	20231228	201200	96920516	1653	1653	1653	1653	0
67	20231228	201100	96920516	1653	1653	1653	1653	0
68	20231228	201000	96920516	1653	1653	1653	1653	0
69	20231228	200900	96920516	1653	1653	1653	1653	0
70	20231228	200800	96920516	1653	1653	1653	1653	0
71	20231228	200700	96920516	1653	1653	1653	1653	0
72	20231228	200600	96920516	1653	1653	1653	1653	0
73	20231228	200500	96920516	1653	1653	1653	1653	0
74	20231228	200400	96920516	1653	1653	1653	1653	0
75	20231228	200300	96920516	1653	1653	1653	1653	0
76	20231228	200200	96920516	1653	1653	1653	1653	0
77	20231228	200100	96920516	1653	1653	1653	1653	0
78	20231228	200000	96920516	1653	1653	1653	1653	0
79	20231228	195900	96920516	1653	1653	1653	1653	0
80	20231228	195800	96920516	1653	1653	1653	1653	0
81	20231228	195700	96920516	1653	1653	1653	1653	0
82	20231228	195600	96920516	1653	1653	1653	1653	0
83	20231228	195500	96920516	1653	1653	1653	1653	0
84	20231228	195400	96920516	1653	1653	1653	1653	0
85	20231228	195300	96920516	1653	1653	1653	1653	0
86	20231228	195200	96920516	1653	1653	1653	1653	0
87	20231228	195100	96920516	1653	1653	1653	1653	0
88	20231228	195000	96920516	1653	1653	1653	1653	0
89	20231228	194900	96920516	1653	1653	1653	1653	0
90	20231228	194800	96920516	1653	1653	1653	1653	0
91	20231228	194700	96920516	1653	1653	1653	1653	0
92	20231228	194600	96920516	1653	1653	1653	1653	1117
93	20231228	194500	96920516	1653	1653	1653	1653	0
94	20231228	194400	96920516	1653	1653	1653	1653	0
95	20231228	194300	96920516	1653	1653	1653	1653	0
96	20231228	194200	96920516	1653	1653	1653	1653	0
97	20231228	194100	96920516	1653	1653	1653	1653	0
98	20231228	194000	96920516	1653	1653	1653	1653	0
99	20231228	193900	96920516	1653	1653	1653	1653	0
100	20231228	193800	96920516	1653	1653	1653	1653	0
101	20231228	193700	96920516	1653	1653	1653	1653	0
102	20231228	193600	96920516	1653	1653	1653	1653	0
103	20231228	193500	96920516	1653	1653	1653	1653	0
104	20231228	193400	96920516	1653	1653	1653	1653	0
105	20231228	193300	96920516	1653	1653	1653	1653	0
106	20231228	193200	96920516	1653	1653	1653	1653	0
107	20231228	193100	96920516	1653	1653	1653	1653	0
108	20231228	193000	96920516	1653	1653	1653	1653	0
109	20231228	192900	96920516	1653	1653	1653	1653	0
110	20231228	192800	96920516	1653	1653	1653	1653	0
111	20231228	192700	96920516	1653	1653	1653	1653	0
112	20231228	192600	96920516	1653	1653	1653	1653	0
113	20231228	192500	96920516	1653	1653	1653	1653	0
114	20231228	192400	96920516	1653	1653	1653	1653	0
115	20231228	192300	96920516	1653	1653	1653	1653	0
116	20231228	192200	96920516	1653	1653	1653	1653	0
117	20231228	192100	96920516	1653	1653	1653	1653	0
118	20231228	192000	96920516	1653	1653	1653	1653	0
119	20231228	191900	96920516	1653	1653	1653	1653	0
120	20231228	191800	96920516	1653	1653	1653	1653	0
121	20231228	191700	96920516	1653	1653	1653	1653	0
122	20231228	191600	96920516	1653	1653	1653	1653	1117
123	20231228	191500	96920516	1653	1653	1653	1653	0
124	20231228	191400	96920516	1653	1653	1653	1653	0
125	20231228	191300	96920516	1653	1653	1653	1653	0
126	20231228	191200	96920516	1653	1653	1653	1653	0
127	20231228	191100	96920516	1653	1653	1653	1653	0
128	20231228	191000	96920516	1653	1653	1653	1653	0
129	20231228	190900	96920516	1653	1653	1653	1653	0
130	20231228	190800	96920516	1653	1653	1653	1653	0
131	20231228	190700	96920516	1653	1653	1653	1653	0
132	20231228	190600	96920516	1653	1653	1653	1653	0
133	20231228	190500	96920516	1653	1653	1653	1653	0
134	20231228	190400	96920516	1653	1653	1653	1653	0
135	20231228	190300	96920516	1653	1653	1653	1653	0
136	20231228	190200	96920516	1653	1653	1653	1653	0
137	20231228	190100	96920516	1653	1653	1653	1653	0
138	20231228	190000	96920516	1653	1653	1653	1653	0
139	20231228	185900	96920516	1653	1653	1653	1653	0
140	20231228	185800	96920516	1653	1653	1653	1653	0
141	20231228	185700	96920516	1653	1653	1653	1653	0
142	20231228	185600	96920516	1653	1653	1653	1653	0
143	20231228	185500	96920516	1653	1653	1653	1653	0
144	20231228	185400	96920516	1653	1653	1653	1653	0
145	20231228	185300	96920516	1653	1653	1653	1653	0
146	20231228	185200	96920516	1653	1653	1653	1653	0
147	20231228	185100	96920516	1653	1653	1653	1653	0
148	20231228	185000	96920516	1653	1653	1653	1653	0
149	20231228	184900	96920516	1653	1653	1653	1653	0
150	20231228	184800	96920516	1653	1653	1653	1653	0
151	20231228	184700	96920516	1653	1653	1653	1653	0
152	20231228	184600	96920516	1653	1653	1653	1653	1117
153	20231228	184500	96920516	1653	1653	1653	1653	0
154	20231228	184400	96920516	1653	1653	1653	1653	0
155	20231228	184300	96920516	1653	1653	1653	1653	0
156	20231228	184200	96920516	1653	1653	1653	1653	0
157	20231228	184100	96920516	1653	1653	1653	1653	0
158	20231228	184000	96920516	1653	1653	1653	1653	0
159	20231228	183900	96920516	1653	1653	1653	1653	0
160	20231228	183800	96920516	1653	1653	1653	1653	0
161	20231228	183700	96920516	1653	1653	1653	1653	0
162	20231228	183600	96920516	1653	1653	1653	1653	0
163	20231228	183500	96920516	1653	1653	1653	1653	0
164	20231228	183400	96920516	1653	1653	1653	1653	0
165	20231228	183300	96920516	1653	1653	1653	1653	0
166	20231228	183200	96920516	1653	1653	1653	1653	0
167	20231228	183100	96920516	1653	1653	1653	1653	0
168	20231228	183000	96920516	1653	1653	1653	1653	0
169	20231228	182900	96920516	1653	1653	1653	1653	0
170	20231228	182800	96920516	1653	1653	1653	1653	0
171	20231228	182700	96920516	1653	1653	1653	1653	0
172	20231228	182600	96920516	1653	1653	1653	1653	0
173	20231228	182500	96920516	1653	1653	1653	1653	0
174	20231228	182400	96920516	1653	1653	1653	1653	0
175	20231228	182300	96920516	1653	1653	1653	1653	0
176	20231228	182200	96920516	1653	1653	1653	1653	0
177	20231228	182100	96920516	1653	1653	1653	1653	0
178	20231228	182000	96920516	1653	1653	1653	1653	0
179	20231228	181900	96920516	1653	1653	1653	1653	0
180	20231228	181800	96920516	1653	1653	1653	1653	0
181	20231228	181700	96920516	1653	1653	1653	1653	0
182	20231228	181600	96920516	1653	1653	1653	1653	1117
183	20231228	181500	96920516	1653	1653	1653	1653	0
184	20231228	181400	96920516	1653	1653	1653	1653	0
185	20231228	181300	96920516	1653	1653	1653	1653	0
186	20231228	181200	96920516	1653	1653	1653	1653	0
187	20231228	181100	96920516	1653	1653	1653	1653	0
188	20231228	181000	96920516	1653	1653	1653	1653	0
189	20231228	180900	96920516	1653	1653	1653	1653	0
190	20231228	180800	96920516	1653	1653	1653	1653	0
191	20231228	180700	96920516	1653	1653	1653	1653	0
192	20231228	180600	96920516	1653	1653	1653	1653	0
193	20231228	180500	96920516	1653	1653	1653	1653	0
194	20231228	180400	96920516	1653	1653	1653	1653	0
195	20231228	180300	96920516	1653	1653	1653	1653	0
196	20231228	180200	96920516	1653	1653	1653	1653	0
197	20231228	180100	96920516	1653	1653	1653	1653	0
198	20231228	180000	96920516	1653	1653	1653	1653	0
199	20231228	175900	96920516	1653	1653	1653	1653	0
200	20231228	175800	96920516	1653	1653	1653	1653	0
201	20231228	175700	96920516	1653	1653	1653	1653	0
202	20231228	175600	96920516	1653	1653	1653	1653	0
203	20231228	175500	96920516	1653	1653	1653	1653	0
204	20231228	175400	96920516	1653	1653	1653	1653	0
205	20231228	175300	96920516	1653	1653	1653	1653	0
206	20231228	175200	96920516	1653	1653	1653	1653	0
207	20231228	175100	96920516	1653	1653	1653	1653	0
208	20231228	175000	96920516	1653	1653	1653	1653	0
209	20231228	174900	96920516	1653	1653	1653	1653	0
210	20231228	174800	96920516	1653	1653	1653	1653	0
211	20231228	174700	96920516	1653	1653	1653	1653	0
212	20231228	174600	96920516	1653	1653	1653	1653	1117
213	20231228	174500	96920516	1653	1653	1653	1653	0
214	20231228	174400	96920516	1653	1653	1653	1653	0
215	20231228	174300	96920516	1653	1653	1653	1653	0
216	20231228	174200	96920516	1653	1653	1653	1653	0
217	20231228	174100	96920516	1653	1653	1653	1653	0
218	20231228	174000	96920516	1653	1653	1653	1653	0
219	20231228	173900	96920516	1653	1653	1653	1653	0
220	20231228	173800	96920516	1653	1653	1653	1653	0
221	20231228	173700	96920516	1653	1653	1653	1653	0
222	20231228	173600	96920516	1653	1653	1653	1653	0
223	20231228	173500	96920516	1653	1653	1653	1653	0
224	20231228	173400	96920516	1653	1653	1653	1653	0
225	20231228	173300	96920516	1653	1653	1653	1653	0
226	20231228	173200	96920516	1653	1653	1653	1653	0
227	20231228	173100	96920516	1653	1653	1653	1653	0
228	20231228	173000	96920516	1653	1653	1653	1653	0
229	20231228	172900	96920516	1653	1653	1653	1653	0
230	20231228	172800	96920516	1653	1653	1653	1653	0
231	20231228	172700	96920516	1653	1653	1653	1653	0
232	20231228	172600	96920516	1653	1653	1653	1653	0
233	20231228	172500	96920516	1653	1653	1653	1653	0
234	20231228	172400	96920516	1653	1653	1653	1653	0
235	20231228	172300	96920516	1653	1653	1653	1653	0
236	20231228	172200	96920516	1653	1653	1653	1653	0
237	20231228	172100	96920516	1653	1653	1653	1653	0
238	20231228	172000	96920516	1653	1653	1653	1653	0
239	20231228	171900	96920516	1653	1653	1653	1653	0
240	20231228	171800	96920516	1653	1653	1653	1653	0
241	20231228	171700	96920516	1653	1653	1653	1653	0
242	20231228	171600	96920516	1653	1653	1653	1653	1117
243	20231228	171500	96920516	1653	1653	1653	1653	0
244	20231228	171400	96920516	1653	1653	1653	1653	0
245	20231228	171300	96920516	1653	1653	1653	1653	0
246	20231228	171200	96920516	1653	1653	1653	1653	0
247	20231228	171100	96920516	1653	1653	1653	1653	0
248	20231228	171000	96920516	1653	1653	1653	1653	0
249	20231228	170900	96920516	1653	1653	1653	1653	0
250	20231228	170800	96920516	1653	1653	1653	1653	0
251	20231228	170700	96920516	1653	1653	1653	1653	0
252	20231228	170600	96920516	1653	1653	1653	1653	0
253	20231228	170500	96920516	1653	1653	1653	1653	0
254	20231228	170400	96920516	1653	1653	1653	1653	0
255	20231228	170300	96920516	1653	1653	1653	1653	0
256	20231228	170200	96920516	1653	1653	1653	1653	0
257	20231228	170100	96920516	1653	1653	1653	1653	0
258	20231228	170000	96920516	1653	1653	1653	1653	0
259	20231228	165900	96920516	1653	1653	1653	1653	0
260	20231228	165800	96920516	1653	1653	1653	1653	0
261	20231228	165700	96920516	1653	1653	1653	1653	0
262	20231228	165600	96920516	1653	1653	1653	1653	0
263	20231228	165500	96920516	1653	1653	1653	1653	0
264	20231228	165400	96920516	1653	1653	1653	1653	0
265	20231228	165300	96920516	1653	1653	1653	1653	0
266	20231228	165200	96920516	1653	1653	1653	1653	0
267	20231228	165100	96920516	1653	1653	1653	1653	0
268	20231228	165000	96920516	1653	1653	1653	1653	0
269	20231228	164900	96920516	1653	1653	1653	1653	0
270	20231228	164800	96920516	1653	1653	1653	1653	0
271	20231228	164700	96920516	1653	1653	1653	1653	0
272	20231228	164600	96920516	1653	1653	1653	1653	1117
273	20231228	164500	96920516	1653	1653	1653	1653	0
274	20231228	164400	96920516	1653	1653	1653	1653	0
275	20231228	164300	96920516	1653	1653	1653	1653	0
276	20231228	164200	96920516	1653	1653	1653	1653	0
277	20231228	164100	96920516	1653	1653	1653	1653	0
278	20231228	164000	96920516	1653	1653	1653	1653	0
279	20231228	163900	96920516	1653	1653	1653	1653	0
280	20231228	163800	96920516	1653	1653	1653	1653	0
281	20231228	163700	96920516	1653	1653	1653	1653	0
282	20231228	163600	96920516	1653	1653	1653	1653	0
283	20231228	163500	96920516	1653	1653	1653	1653	0
284	20231228	163400	96920516	1653	1653	1653	1653	0
285	20231228	163300	96920516	1653	1653	1653	1653	0
286	20231228	163200	96920516	1653	1653	1653	1653	0
287	20231228	163100	96920516	1653	1653	1653	1653	0
288	20231228	163000	96920516	1653	1653	1653	1653	0
289	20231228	162900	96920516	1653	1653	1653	1653	0
290	20231228	162800	96920516	1653	1653	1653	1653	0
291	20231228	162700	96920516	1653	1653	1653	1653	0
292	20231228	162600	96920516	1653	1653	1653	1653	0
293	20231228	162500	96920516	1653	1653	1653	1653	0
294	20231228	162400	96920516	1653	1653	1653	1653	0
295	20231228	162300	96920516	1653	1653	1653	1653	0
296	20231228	162200	96920516	1653	1653	1653	1653	0
297	20231228	162100	96920516	1653	1653	1653	1653	0
298	20231228	162000	96920516	1653	1653	1653	1653	0
299	20231228	161900	96920516	1653	1653	1653	1653	0
300	20231228	161800	96920516	1653	1653	1653	1653	0
301	20231228	161700	96920516	1653	1653	1653	1653	0
302	20231228	161600	96920516	1653	1653	1653	1653	1117
303	20231228	161500	96920516	1653	1653	1653	1653	0
304	20231228	161400	96920516	1653	1653	1653	1653	0
305	20231228	161300	96920516	1653	1653	1653	1653	0
306	20231228	161200	96920516	1653	1653	1653	1653	0
307	20231228	161100	96920516	1653	1653	1653	1653	0
308	20231228	161000	96920516	1653	1653	1653	1653	0
309	20231228	160900	96920516	1653	1653	1653	1653	0
310	20231228	160800	96920516	1653	1653	1653	1653	0
311	20231228	160700	96920516	1653	1653	1653	1653	0
312	20231228	160600	96920516	1653	1653	1653	1653	0
313	20231228	160500	96920516	1653	1653	1653	1653	0
314	20231228	160400	96920516	1653	1653	1653	1653	0
315	20231228	160300	96920516	1653	1653	1653	1653	0
316	20231228	160200	96920516	1653	1653	1653	1653	0
317	20231228	160100	96920516	1653	1653	1653	1653	0
318	20231228	160000	96920516	1653	1653	1653	1653	0
319	20231228	155900	96920516	1653	1653	1653	1653	0
320	20231228	155800	96920516	1653	1653	1653	1653	0
321	20231228	155700	96920516	1653	1653	1653	1653	0
322	20231228	155600	96920516	1653	1653	1653	1653	0
323	20231228	155500	96920516	1653	1653	1653	1653	0
324	20231228	155400	96920516	1653	1653	1653	1653	0
325	20231228	155300	96920516	1653	1653	1653	1653	0
326	20231228	155200	96920516	1653	1653	1653	1653	0
327	20231228	155100	96920516	1653	1653	1653	1653	0
328	20231228	155000	96920516	1653	1653	1653	1653	0
329	20231228	154900	96920516	1653	1653	1653	1653	0
330	20231228	154800	96920516	1653	1653	1653	1653	0
331	20231228	154700	96920516	1653	1653	1653	1653	0
332	20231228	154600	96920516	1653	1653	1653	1653	1117
333	20231228	154500	96920516	1653	1653	1653	1653	0
334	20231228	154400	96920516	1653	1653	1653	1653	0
335	20231228	154300	96920516	1653	1653	1653	1653	0
336	20231228	154200	96920516	1653	1653	1653	1653	0
337	20231228	154100	96920516	1653	1653	1653	1653	0
338	20231228	154000	96920516	1653	1653	1653	1653	0
339	20231228	153900	96920516	1653	1653	1653	1653	0
340	20231228	153800	96920516	1653	1653	1653	1653	0
341	20231228	153700	96920516	1653	1653	1653	1653	0
342	20231228	153600	96920516	1653	1653	1653	1653	0
343	20231228	153500	96920516	1653	1653	1653	1653	0
344	20231228	153400	96920516	1653	1653	1653	1653	0
345	20231228	153300	96920516	1653	1653	1653	1653	0
346	20231228	153200	96920516	1653	1653	1653	1653	0
347	20231228	153100	96920516	1653	1653	1653	1653	0
348	20231228	153000	96920516	1653	1653	1653	1653	1117
349	20231228	152900	95074115	1645	1645	1645	1645	0
350	20231228	152800	95074115	1645	1645	1645	1645	0
351	20231228	152700	95074115	1645	1645	1645	1645	0
352	20231228	152600	95074115	1645	1645	1645	1645	0
353	20231228	152500	95074115	1645	1645	1645	1645	0
354	20231228	152400	95074115	1645	1645	1645	1645	0
355	20231228	152300	95074115	1645	1645	1645	1645	0
356	20231228	152200	95074115	1645	1645	1645	1645	0
357	20231228	152100	95074115	1645	1645	1645	1645	0
358	20231228	152000	95074115	1645	1645	1645	1645	0
359	20231228	151900	95074115	1645	1644	1645	1644	550
360	20231228	151800	94169419	1644	1644	1644	1644	1
361	20231228	151700	94167775	1643	1640	1643	1640	551
362	20231228	151600	93262650	1643	1641	1643	1641	209
363	20231228	151500	92919275	1641	1641	1641	1641	506
364	20231228	151400	92088929	1640	1640	1640	1640	0
365	20231228	151300	92088929	1640	1635	1640	1635	256
366	20231228	151200	91669099	1635	1635	1635	1635	0
367	20231228	151100	91669099	1635	1635	1635	1635	500
368	20231228	151000	90851599	1635	1639	1639	1635	528
369	20231228	150900	89987807	1639	1639	1639	1639	1370
370	20231228	150800	87742377	1639	1640	1640	1639	3115
371	20231228	150700	82635766	1640	1640	1640	1640	0
372	20231228	150600	82635766	1640	1640	1640	1640	173
373	20231228	150500	82352046	1640	1640	1640	1640	10
374	20231228	150400	82335646	1639	1639	1639	1639	0
375	20231228	150300	82335646	1639	1639	1639	1639	9
376	20231228	150200	82320895	1640	1640	1640	1640	0
377	20231228	150100	82320895	1640	1640	1640	1640	0
378	20231228	150000	82320895	1640	1640	1640	1640	0
379	20231228	145900	82320895	1640	1640	1640	1640	5
380	20231228	145800	82312695	1640	1640	1640	1640	2
381	20231228	145700	82309415	1640	1640	1640	1640	0
382	20231228	145600	82309415	1640	1640	1640	1640	14
383	20231228	145500	82286455	1640	1640	1640	1640	96
384	20231228	145400	82129015	1640	1640	1640	1640	0
385	20231228	145300	82129015	1640	1640	1640	1640	0
386	20231228	145200	82129015	1640	1640	1640	1640	0
387	20231228	145100	82129015	1640	1640	1640	1640	0
388	20231228	145000	82129015	1640	1640	1640	1640	5
389	20231228	144900	82120815	1641	1641	1641	1641	10
390	20231228	144800	82104405	1641	1641	1641	1641	0
391	20231228	144700	82104405	1641	1641	1641	1641	18
392	20231228	144600	82074867	1640	1640	1640	1640	0
393	20231228	144500	82074867	1640	1640	1640	1640	0
394	20231228	144400	82074867	1640	1639	1640	1639	1269
395	20231228	144300	79993811	1639	1639	1639	1639	0
396	20231228	144200	79993811	1639	1639	1639	1639	100
397	20231228	144100	79829911	1640	1640	1640	1640	0
398	20231228	144000	79829911	1640	1640	1640	1640	0
399	20231228	143900	79829911	1640	1640	1640	1640	0
400	20231228	143800	79829911	1640	1640	1640	1640	2
401	20231228	143700	79826631	1639	1639	1639	1639	192
402	20231228	143600	79511943	1638	1638	1638	1638	0
403	20231228	143500	79511943	1638	1638	1638	1638	0
404	20231228	143400	79511943	1638	1638	1638	1638	0
405	20231228	143300	79511943	1638	1638	1638	1638	0
406	20231228	143200	79511943	1638	1638	1638	1638	0
407	20231228	143100	79511943	1638	1635	1638	1635	499
408	20231228	143000	78695061	1639	1639	1639	1639	0
409	20231228	142900	78695061	1639	1639	1639	1639	0
410	20231228	142800	78695061	1639	1639	1639	1639	203
411	20231228	142700	78362344	1639	1639	1639	1639	0
412	20231228	142600	78362344	1639	1639	1639	1639	0
413	20231228	142500	78362344	1639	1639	1639	1639	110
414	20231228	142400	78182054	1639	1638	1639	1638	190
415	20231228	142300	77870826	1635	1635	1635	1635	0
416	20231228	142200	77870826	1635	1637	1637	1635	194
417	20231228	142100	77553550	1638	1640	1640	1638	325
418	20231228	142000	77021190	1640	1640	1640	1640	0
419	20231228	141900	77021190	1640	1640	1640	1640	220
420	20231228	141800	76660390	1640	1640	1640	1640	0
421	20231228	141700	76660390	1640	1640	1640	1640	0
422	20231228	141600	76660390	1640	1640	1640	1640	0
423	20231228	141500	76660390	1640	1640	1640	1640	0
424	20231228	141400	76660390	1640	1640	1640	1640	165
425	20231228	141300	76389790	1640	1640	1640	1640	708
426	20231228	141200	75228670	1640	1640	1640	1640	192
427	20231228	141100	74913790	1641	1641	1641	1641	0
428	20231228	141000	74913790	1641	1641	1641	1641	2
429	20231228	140900	74910508	1640	1641	1641	1640	50
430	20231228	140800	74828488	1641	1641	1641	1641	0
431	20231228	140700	74828488	1641	1641	1641	1641	10
432	20231228	140600	74812078	1641	1641	1641	1641	10
433	20231228	140500	74795668	1641	1641	1641	1641	1392
434	20231228	140400	72511396	1641	1641	1641	1641	185
435	20231228	140300	72207811	1640	1640	1640	1640	0
436	20231228	140200	72207811	1640	1640	1640	1640	0
437	20231228	140100	72207811	1640	1640	1640	1640	0
438	20231228	140000	72207811	1640	1640	1640	1640	0
439	20231228	135900	72207811	1640	1640	1640	1640	18
440	20231228	135800	72178291	1640	1639	1640	1639	227
441	20231228	135700	71806035	1639	1639	1639	1639	0
442	20231228	135600	71806035	1639	1639	1639	1639	0
443	20231228	135500	71806035	1639	1639	1639	1639	0
444	20231228	135400	71806035	1639	1639	1639	1639	0
445	20231228	135300	71806035	1639	1639	1639	1639	0
446	20231228	135200	71806035	1639	1639	1639	1639	0
447	20231228	135100	71806035	1639	1639	1639	1639	0
448	20231228	135000	71806035	1639	1639	1639	1639	0
449	20231228	134900	71806035	1639	1639	1639	1639	0
450	20231228	134800	71806035	1639	1639	1639	1639	0
451	20231228	134700	71806035	1639	1639	1639	1639	188
452	20231228	134600	71497903	1639	1639	1639	1639	0
453	20231228	134500	71497903	1639	1639	1639	1639	0
454	20231228	134400	71497903	1639	1639	1639	1639	0
455	20231228	134300	71497903	1639	1639	1639	1639	0
456	20231228	134200	71497903	1639	1639	1639	1639	0
457	20231228	134100	71497903	1639	1639	1639	1639	0
458	20231228	134000	71497903	1639	1639	1639	1639	0
459	20231228	133900	71497903	1639	1639	1639	1639	50
460	20231228	133800	71415953	1639	1639	1639	1639	13
461	20231228	133700	71394646	1639	1639	1639	1639	0
462	20231228	133600	71394646	1639	1639	1639	1639	0
463	20231228	133500	71394646	1639	1639	1639	1639	0
464	20231228	133400	71394646	1639	1639	1639	1639	0
465	20231228	133300	71394646	1639	1639	1639	1639	0
466	20231228	133200	71394646	1639	1639	1639	1639	0
467	20231228	133100	71394646	1639	1639	1639	1639	0
468	20231228	133000	71394646	1639	1639	1639	1639	0
469	20231228	132900	71394646	1639	1639	1639	1639	203
470	20231228	132800	71061929	1638	1638	1638	1638	0
471	20231228	132700	71061929	1638	1638	1638	1638	0
472	20231228	132600	71061929	1638	1638	1638	1638	0
473	20231228	132500	71061929	1638	1638	1638	1638	0
474	20231228	132400	71061929	1638	1638	1638	1638	0
475	20231228	132300	71061929	1638	1638	1638	1638	0
476	20231228	132200	71061929	1638	1638	1638	1638	0
477	20231228	132100	71061929	1638	1638	1638	1638	0
478	20231228	132000	71061929	1638	1638	1638	1638	0
479	20231228	131900	71061929	1638	1638	1638	1638	0
480	20231228	131800	71061929	1638	1638	1638	1638	0
481	20231228	131700	71061929	1638	1638	1638	1638	10
482	20231228	131600	71045549	1638	1638	1638	1638	125
483	20231228	131500	70840799	1638	1638	1638	1638	0
484	20231228	131400	70840799	1638	1638	1638	1638	0
485	20231228	131300	70840799	1638	1638	1638	1638	0
486	20231228	131200	70840799	1638	1638	1638	1638	0
487	20231228	131100	70840799	1638	1638	1638	1638	0
488	20231228	131000	70840799	1638	1638	1638	1638	0
489	20231228	130900	70840799	1638	1638	1638	1638	0
490	20231228	130800	70840799	1638	1638	1638	1638	0
491	20231228	130700	70840799	1638	1638	1638	1638	0
492	20231228	130600	70840799	1638	1638	1638	1638	0
493	20231228	130500	70840799	1638	1638	1638	1638	0
494	20231228	130400	70840799	1638	1638	1638	1638	0
495	20231228	130300	70840799	1638	1638	1638	1638	0
496	20231228	130200	70840799	1638	1638	1638	1638	0
497	20231228	130100	70840799	1638	1638	1638	1638	0
498	20231228	130000	70840799	1638	1638	1638	1638	0
499	20231228	125900	70840799	1638	1638	1638	1638	0
500	20231228	125800	70840799	1638	1638	1638	1638	0
501	20231228	125700	70840799	1638	1638	1638	1638	0
502	20231228	125600	70840799	1638	1638	1638	1638	0
503	20231228	125500	70840799	1638	1638	1638	1638	0
504	20231228	125400	70840799	1638	1638	1638	1638	0
505	20231228	125300	70840799	1638	1638	1638	1638	0
506	20231228	125200	70840799	1638	1638	1638	1638	0
507	20231228	125100	70840799	1638	1638	1638	1638	0
508	20231228	125000	70840799	1638	1638	1638	1638	0
509	20231228	124900	70840799	1638	1638	1638	1638	0
510	20231228	124800	70840799	1638	1638	1638	1638	0
511	20231228	124700	70840799	1638	1638	1638	1638	0
512	20231228	124600	70840799	1638	1638	1638	1638	0
513	20231228	124500	70840799	1638	1638	1638	1638	10
514	20231228	124400	70824419	1638	1638	1638	1638	0
515	20231228	124300	70824419	1638	1638	1638	1638	0
516	20231228	124200	70824419	1638	1638	1638	1638	0
517	20231228	124100	70824419	1638	1638	1638	1638	0
518	20231228	124000	70824419	1638	1638	1638	1638	7
519	20231228	123900	70812953	1638	1638	1638	1638	0
520	20231228	123800	70812953	1638	1638	1638	1638	0
521	20231228	123700	70812953	1638	1638	1638	1638	0
522	20231228	123600	70812953	1638	1638	1638	1638	0
523	20231228	123500	70812953	1638	1638	1638	1638	0
524	20231228	123400	70812953	1638	1638	1638	1638	0
525	20231228	123300	70812953	1638	1638	1638	1638	0
526	20231228	123200	70812953	1638	1638	1638	1638	0
527	20231228	123100	70812953	1638	1638	1638	1638	0
528	20231228	123000	70812953	1638	1638	1638	1638	1
529	20231228	122900	70811315	1632	1632	1632	1632	0
530	20231228	122800	70811315	1632	1632	1632	1632	0
531	20231228	122700	70811315	1632	1637	1637	1632	322
532	20231228	122600	70285798	1638	1638	1638	1638	1
533	20231228	122500	70284160	1639	1639	1639	1639	0
534	20231228	122400	70284160	1639	1639	1639	1639	0
535	20231228	122300	70284160	1639	1639	1639	1639	0
536	20231228	122200	70284160	1639	1639	1639	1639	0
537	20231228	122100	70284160	1639	1638	1639	1638	430
538	20231228	122000	69579711	1631	1631	1631	1631	0
539	20231228	121900	69579711	1631	1631	1631	1631	0
540	20231228	121800	69579711	1631	1631	1631	1631	0
541	20231228	121700	69579711	1631	1631	1631	1631	0
542	20231228	121600	69579711	1631	1631	1631	1631	1000
543	20231228	121500	67948711	1630	1630	1630	1630	0
544	20231228	121400	67948711	1630	1630	1630	1630	0
545	20231228	121300	67948711	1630	1630	1630	1630	0
546	20231228	121200	67948711	1630	1630	1630	1630	0
547	20231228	121100	67948711	1630	1630	1630	1630	0
548	20231228	121000	67948711	1630	1637	1637	1630	4159
549	20231228	120900	61159034	1638	1638	1638	1638	0
550	20231228	120800	61159034	1638	1638	1638	1638	0
551	20231228	120700	61159034	1638	1638	1638	1638	0
552	20231228	120600	61159034	1638	1638	1638	1638	0
553	20231228	120500	61159034	1638	1638	1638	1638	0
554	20231228	120400	61159034	1638	1638	1638	1638	0
555	20231228	120300	61159034	1638	1638	1638	1638	0
556	20231228	120200	61159034	1638	1638	1638	1638	0
557	20231228	120100	61159034	1638	1638	1638	1638	0
558	20231228	120000	61159034	1638	1638	1638	1638	0
559	20231228	115900	61159034	1638	1637	1638	1637	96
560	20231228	115800	61001787	1638	1638	1638	1638	20
561	20231228	115700	60969027	1637	1637	1637	1637	0
562	20231228	115600	60969027	1637	1637	1637	1637	0
563	20231228	115500	60969027	1637	1637	1637	1637	0
564	20231228	115400	60969027	1637	1637	1637	1637	0
565	20231228	115300	60969027	1637	1637	1637	1637	0
566	20231228	115200	60969027	1637	1636	1637	1636	113
567	20231228	115100	60784059	1637	1637	1637	1637	0
568	20231228	115000	60784059	1637	1637	1637	1637	103
569	20231228	114900	60615448	1637	1637	1637	1637	0
570	20231228	114800	60615448	1637	1637	1637	1637	0
571	20231228	114700	60615448	1637	1637	1637	1637	45
572	20231228	114600	60541783	1639	1639	1639	1639	0
573	20231228	114500	60541783	1639	1639	1639	1639	0
574	20231228	114400	60541783	1639	1639	1639	1639	0
575	20231228	114300	60541783	1639	1639	1639	1639	0
576	20231228	114200	60541783	1639	1638	1639	1638	5
577	20231228	114100	60533591	1638	1638	1638	1638	0
578	20231228	114000	60533591	1638	1638	1638	1638	0
579	20231228	113900	60533591	1638	1638	1638	1638	0
580	20231228	113800	60533591	1638	1638	1638	1638	0
581	20231228	113700	60533591	1638	1638	1638	1638	0
582	20231228	113600	60533591	1638	1638	1638	1638	0
583	20231228	113500	60533591	1638	1638	1638	1638	17
584	20231228	113400	60505745	1638	1638	1638	1638	0
585	20231228	113300	60505745	1638	1638	1638	1638	0
586	20231228	113200	60505745	1638	1638	1638	1638	0
587	20231228	113100	60505745	1638	1638	1638	1638	0
588	20231228	113000	60505745	1638	1638	1638	1638	0
589	20231228	112900	60505745	1638	1638	1638	1638	0
590	20231228	112800	60505745	1638	1638	1638	1638	0
591	20231228	112700	60505745	1638	1638	1638	1638	0
592	20231228	112600	60505745	1638	1638	1638	1638	0
593	20231228	112500	60505745	1638	1638	1638	1638	85
594	20231228	112400	60366515	1633	1633	1633	1633	0
595	20231228	112300	60366515	1633	1633	1633	1633	0
596	20231228	112200	60366515	1633	1633	1633	1633	0
597	20231228	112100	60366515	1633	1633	1633	1633	0
598	20231228	112000	60366515	1633	1633	1633	1633	0
599	20231228	111900	60366515	1633	1633	1633	1633	0
600	20231228	111800	60366515	1633	1633	1633	1633	350
601	20231228	111700	59794965	1638	1638	1638	1638	0
602	20231228	111600	59794965	1638	1638	1638	1638	0
603	20231228	111500	59794965	1638	1638	1638	1638	0
604	20231228	111400	59794965	1638	1638	1638	1638	1
605	20231228	111300	59793327	1638	1638	1638	1638	0
606	20231228	111200	59793327	1638	1638	1638	1638	0
607	20231228	111100	59793327	1638	1638	1638	1638	0
608	20231228	111000	59793327	1638	1638	1638	1638	0
609	20231228	110900	59793327	1638	1638	1638	1638	0
610	20231228	110800	59793327	1638	1638	1638	1638	0
611	20231228	110700	59793327	1638	1638	1638	1638	0
612	20231228	110600	59793327	1638	1638	1638	1638	40
613	20231228	110500	59727807	1633	1633	1633	1633	0
614	20231228	110400	59727807	1633	1633	1633	1633	0
615	20231228	110300	59727807	1633	1635	1635	1633	500
616	20231228	110200	58911242	1640	1640	1640	1640	0
617	20231228	110100	58911242	1640	1640	1640	1640	0
618	20231228	110000	58911242	1640	1640	1640	1640	0
619	20231228	105900	58911242	1640	1640	1640	1640	0
620	20231228	105800	58911242	1640	1639	1640	1639	27
621	20231228	105700	58866969	1639	1639	1639	1639	0
622	20231228	105600	58866969	1639	1639	1639	1639	305
623	20231228	105500	58367074	1639	1639	1639	1639	0
624	20231228	105400	58367074	1639	1639	1639	1639	0
625	20231228	105300	58367074	1639	1639	1639	1639	0
626	20231228	105200	58367074	1639	1639	1639	1639	0
627	20231228	105100	58367074	1639	1639	1639	1639	901
628	20231228	105000	56890335	1639	1639	1639	1639	0
629	20231228	104900	56890335	1639	1639	1639	1639	205
630	20231228	104800	56554340	1639	1639	1639	1639	30
631	20231228	104700	56505170	1639	1639	1639	1639	10
632	20231228	104600	56488780	1639	1639	1639	1639	0
633	20231228	104500	56488780	1639	1639	1639	1639	0
634	20231228	104400	56488780	1639	1639	1639	1639	10
635	20231228	104300	56472390	1639	1639	1639	1639	0
636	20231228	104200	56472390	1639	1639	1639	1639	0
637	20231228	104100	56472390	1639	1639	1639	1639	0
638	20231228	104000	56472390	1639	1639	1639	1639	0
639	20231228	103900	56472390	1639	1639	1639	1639	0
640	20231228	103800	56472390	1639	1638	1639	1638	60
641	20231228	103700	56374101	1638	1638	1638	1638	200
642	20231228	103600	56046501	1632	1632	1632	1632	0
643	20231228	103500	56046501	1632	1632	1632	1632	0
644	20231228	103400	56046501	1632	1633	1633	1632	253
645	20231228	103300	55633603	1638	1638	1638	1638	0
646	20231228	103200	55633603	1638	1638	1638	1638	0
647	20231228	103100	55633603	1638	1638	1638	1638	0
648	20231228	103000	55633603	1638	1638	1638	1638	0
649	20231228	102900	55633603	1638	1638	1638	1638	0
650	20231228	102800	55633603	1638	1638	1638	1638	0
651	20231228	102700	55633603	1638	1638	1638	1638	0
652	20231228	102600	55633603	1638	1638	1638	1638	3
653	20231228	102500	55628689	1633	1633	1633	1633	0
654	20231228	102400	55628689	1633	1633	1633	1633	0
655	20231228	102300	55628689	1633	1633	1633	1633	0
656	20231228	102200	55628689	1633	1633	1633	1633	0
657	20231228	102100	55628689	1633	1633	1633	1633	0
658	20231228	102000	55628689	1633	1633	1633	1633	0
659	20231228	101900	55628689	1633	1633	1633	1633	33
660	20231228	101800	55574800	1633	1633	1633	1633	70
661	20231228	101700	55460490	1633	1633	1633	1633	0
662	20231228	101600	55460490	1633	1633	1633	1633	0
663	20231228	101500	55460490	1633	1633	1633	1633	0
664	20231228	101400	55460490	1633	1633	1633	1633	0
665	20231228	101300	55460490	1633	1633	1633	1633	0
666	20231228	101200	55460490	1633	1633	1633	1633	0
667	20231228	101100	55460490	1633	1633	1633	1633	0
668	20231228	101000	55460490	1633	1634	1634	1633	167
669	20231228	100900	55187769	1639	1634	1639	1634	426
670	20231228	100800	54490469	1633	1632	1633	1632	522
671	20231228	100700	53638228	1632	1632	1632	1632	814
672	20231228	100600	52309780	1632	1632	1632	1632	0
673	20231228	100500	52309780	1632	1632	1632	1632	0
674	20231228	100400	52309780	1632	1632	1632	1632	0
675	20231228	100300	52309780	1632	1632	1632	1632	0
676	20231228	100200	52309780	1632	1638	1638	1632	3
677	20231228	100100	52304878	1632	1632	1632	1632	0
678	20231228	100000	52304878	1632	1632	1632	1632	0
679	20231228	095900	52304878	1632	1632	1632	1632	15
680	20231228	095800	52280398	1631	1631	1631	1631	0
681	20231228	095700	52280398	1631	1632	1633	1631	351
682	20231228	095600	51707632	1632	1632	1632	1632	0
683	20231228	095500	51707632	1632	1632	1632	1632	847
684	20231228	095400	50325328	1632	1633	1633	1632	3250
685	20231228	095300	45020301	1633	1633	1633	1633	0
686	20231228	095200	45020301	1633	1635	1635	1633	643
687	20231228	095100	43969632	1640	1640	1640	1640	0
688	20231228	095000	43969632	1640	1640	1640	1640	0
689	20231228	094900	43969632	1640	1640	1640	1640	0
690	20231228	094800	43969632	1640	1640	1640	1640	0
691	20231228	094700	43969632	1640	1640	1640	1640	0
692	20231228	094600	43969632	1640	1641	1641	1640	3024
693	20231228	094500	39010240	1645	1645	1645	1645	0
694	20231228	094400	39010240	1645	1645	1645	1645	0
695	20231228	094300	39010240	1645	1645	1645	1645	0
696	20231228	094200	39010240	1645	1645	1645	1645	0
697	20231228	094100	39010240	1645	1640	1645	1640	600
698	20231228	094000	38025740	1645	1645	1645	1645	0
699	20231228	093900	38025740	1645	1645	1645	1645	0
700	20231228	093800	38025740	1645	1645	1645	1645	1
701	20231228	093700	38024095	1645	1643	1645	1643	10
702	20231228	093600	38007652	1643	1640	1643	1640	1588
703	20231228	093500	35402971	1641	1641	1641	1641	0
704	20231228	093400	35402971	1641	1641	1641	1641	0
705	20231228	093300	35402971	1641	1641	1641	1641	0
706	20231228	093200	35402971	1641	1641	1641	1641	0
707	20231228	093100	35402971	1641	1641	1641	1641	0
708	20231228	093000	35402971	1641	1641	1641	1641	706
709	20231228	092900	34244425	1642	1642	1642	1642	2
710	20231228	092800	34241141	1632	1632	1632	1632	0
711	20231228	092700	34241141	1632	1632	1632	1632	930
712	20231228	092600	32723381	1631	1631	1631	1631	0
713	20231228	092500	32723381	1631	1631	1632	1631	1117
714	20231228	092400	30901504	1632	1632	1632	1632	105
715	20231228	092300	30730144	1632	1632	1632	1632	0
716	20231228	092200	30730144	1632	1632	1632	1632	371
717	20231228	092100	30124672	1633	1635	1635	1632	2364
718	20231228	092000	26262558	1635	1635	1635	1635	323
719	20231228	091900	25734453	1635	1636	1636	1635	1000
720	20231228	091800	24099413	1635	1635	1635	1635	0
721	20231228	091700	24099413	1635	1635	1635	1635	82
722	20231228	091600	23965343	1634	1634	1634	1634	0
723	20231228	091500	23965343	1634	1634	1634	1634	0
724	20231228	091400	23965343	1634	1634	1634	1634	0
725	20231228	091300	23965343	1634	1634	1634	1634	0
726	20231228	091200	23965343	1634	1635	1635	1634	1000
727	20231228	091100	22330523	1635	1635	1635	1635	59
728	20231228	091000	22234058	1645	1645	1645	1645	100
729	20231228	090900	22069558	1646	1646	1646	1646	0
730	20231228	090800	22069558	1646	1644	1646	1644	1824
731	20231228	090700	19067696	1644	1644	1644	1644	3
732	20231228	090600	19062764	1646	1646	1646	1646	4
733	20231228	090500	19056180	1633	1633	1633	1633	121
734	20231228	090400	18858587	1630	1630	1630	1630	0
735	20231228	090300	18858587	1630	1630	1630	1630	0
736	20231228	090200	18858587	1630	1640	1645	1630	5045
737	20231228	090100	10608084	1639	1650	1650	1639	306
738	20231228	090000	10105341	1635	1651	1651	1635	4929