KissMeData/032080/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191400	70571103	1660	1660	1660	1660	2102
3	20231228	191300	70571103	1660	1660	1660	1660	0
4	20231228	191200	70571103	1660	1660	1660	1660	0
5	20231228	191100	70571103	1660	1660	1660	1660	0
6	20231228	191000	70571103	1660	1660	1660	1660	0
7	20231228	190900	70571103	1660	1660	1660	1660	0
8	20231228	190800	70571103	1660	1660	1660	1660	0
9	20231228	190700	70571103	1660	1660	1660	1660	0
10	20231228	190600	70571103	1660	1660	1660	1660	0
11	20231228	190500	70571103	1660	1660	1660	1660	0
12	20231228	190400	70571103	1660	1660	1660	1660	0
13	20231228	190300	70571103	1660	1660	1660	1660	0
14	20231228	190200	70571103	1660	1660	1660	1660	0
15	20231228	190100	70571103	1660	1660	1660	1660	0
16	20231228	190000	70571103	1660	1660	1660	1660	0
17	20231228	185900	70571103	1660	1660	1660	1660	0
18	20231228	185800	70571103	1660	1660	1660	1660	0
19	20231228	185700	70571103	1660	1660	1660	1660	0
20	20231228	185600	70571103	1660	1660	1660	1660	0
21	20231228	185500	70571103	1660	1660	1660	1660	0
22	20231228	185400	70571103	1660	1660	1660	1660	0
23	20231228	185300	70571103	1660	1660	1660	1660	0
24	20231228	185200	70571103	1660	1660	1660	1660	0
25	20231228	185100	70571103	1660	1660	1660	1660	0
26	20231228	185000	70571103	1660	1660	1660	1660	0
27	20231228	184900	70571103	1660	1660	1660	1660	0
28	20231228	184800	70571103	1660	1660	1660	1660	0
29	20231228	184700	70571103	1660	1660	1660	1660	0
30	20231228	184600	70571103	1660	1660	1660	1660	0
31	20231228	184500	70571103	1660	1660	1660	1660	0
32	20231228	184400	70571103	1660	1660	1660	1660	2102
33	20231228	184300	70571103	1660	1660	1660	1660	0
34	20231228	184200	70571103	1660	1660	1660	1660	0
35	20231228	184100	70571103	1660	1660	1660	1660	0
36	20231228	184000	70571103	1660	1660	1660	1660	0
37	20231228	183900	70571103	1660	1660	1660	1660	0
38	20231228	183800	70571103	1660	1660	1660	1660	0
39	20231228	183700	70571103	1660	1660	1660	1660	0
40	20231228	183600	70571103	1660	1660	1660	1660	0
41	20231228	183500	70571103	1660	1660	1660	1660	0
42	20231228	183400	70571103	1660	1660	1660	1660	0
43	20231228	183300	70571103	1660	1660	1660	1660	0
44	20231228	183200	70571103	1660	1660	1660	1660	0
45	20231228	183100	70571103	1660	1660	1660	1660	0
46	20231228	183000	70571103	1660	1660	1660	1660	0
47	20231228	182900	70571103	1660	1660	1660	1660	0
48	20231228	182800	70571103	1660	1660	1660	1660	0
49	20231228	182700	70571103	1660	1660	1660	1660	0
50	20231228	182600	70571103	1660	1660	1660	1660	0
51	20231228	182500	70571103	1660	1660	1660	1660	0
52	20231228	182400	70571103	1660	1660	1660	1660	0
53	20231228	182300	70571103	1660	1660	1660	1660	0
54	20231228	182200	70571103	1660	1660	1660	1660	0
55	20231228	182100	70571103	1660	1660	1660	1660	0
56	20231228	182000	70571103	1660	1660	1660	1660	0
57	20231228	181900	70571103	1660	1660	1660	1660	0
58	20231228	181800	70571103	1660	1660	1660	1660	0
59	20231228	181700	70571103	1660	1660	1660	1660	0
60	20231228	181600	70571103	1660	1660	1660	1660	0
61	20231228	181500	70571103	1660	1660	1660	1660	0
62	20231228	181400	70571103	1660	1660	1660	1660	2102
63	20231228	181300	70571103	1660	1660	1660	1660	0
64	20231228	181200	70571103	1660	1660	1660	1660	0
65	20231228	181100	70571103	1660	1660	1660	1660	0
66	20231228	181000	70571103	1660	1660	1660	1660	0
67	20231228	180900	70571103	1660	1660	1660	1660	0
68	20231228	180800	70571103	1660	1660	1660	1660	0
69	20231228	180700	70571103	1660	1660	1660	1660	0
70	20231228	180600	70571103	1660	1660	1660	1660	0
71	20231228	180500	70571103	1660	1660	1660	1660	0
72	20231228	180400	70571103	1660	1660	1660	1660	0
73	20231228	180300	70571103	1660	1660	1660	1660	0
74	20231228	180200	70571103	1660	1660	1660	1660	0
75	20231228	180100	70571103	1660	1660	1660	1660	0
76	20231228	180000	70571103	1660	1660	1660	1660	0
77	20231228	175900	70571103	1660	1660	1660	1660	0
78	20231228	175800	70571103	1660	1660	1660	1660	0
79	20231228	175700	70571103	1660	1660	1660	1660	0
80	20231228	175600	70571103	1660	1660	1660	1660	0
81	20231228	175500	70571103	1660	1660	1660	1660	0
82	20231228	175400	70571103	1660	1660	1660	1660	0
83	20231228	175300	70571103	1660	1660	1660	1660	0
84	20231228	175200	70571103	1660	1660	1660	1660	0
85	20231228	175100	70571103	1660	1660	1660	1660	0
86	20231228	175000	70571103	1660	1660	1660	1660	0
87	20231228	174900	70571103	1660	1660	1660	1660	0
88	20231228	174800	70571103	1660	1660	1660	1660	0
89	20231228	174700	70571103	1660	1660	1660	1660	0
90	20231228	174600	70571103	1660	1660	1660	1660	0
91	20231228	174500	70571103	1660	1660	1660	1660	0
92	20231228	174400	70571103	1660	1660	1660	1660	2102
93	20231228	174300	70571103	1660	1660	1660	1660	0
94	20231228	174200	70571103	1660	1660	1660	1660	0
95	20231228	174100	70571103	1660	1660	1660	1660	0
96	20231228	174000	70571103	1660	1660	1660	1660	0
97	20231228	173900	70571103	1660	1660	1660	1660	0
98	20231228	173800	70571103	1660	1660	1660	1660	0
99	20231228	173700	70571103	1660	1660	1660	1660	0
100	20231228	173600	70571103	1660	1660	1660	1660	0
101	20231228	173500	70571103	1660	1660	1660	1660	0
102	20231228	173400	70571103	1660	1660	1660	1660	0
103	20231228	173300	70571103	1660	1660	1660	1660	0
104	20231228	173200	70571103	1660	1660	1660	1660	0
105	20231228	173100	70571103	1660	1660	1660	1660	0
106	20231228	173000	70571103	1660	1660	1660	1660	0
107	20231228	172900	70571103	1660	1660	1660	1660	0
108	20231228	172800	70571103	1660	1660	1660	1660	0
109	20231228	172700	70571103	1660	1660	1660	1660	0
110	20231228	172600	70571103	1660	1660	1660	1660	0
111	20231228	172500	70571103	1660	1660	1660	1660	0
112	20231228	172400	70571103	1660	1660	1660	1660	0
113	20231228	172300	70571103	1660	1660	1660	1660	0
114	20231228	172200	70571103	1660	1660	1660	1660	0
115	20231228	172100	70571103	1660	1660	1660	1660	0
116	20231228	172000	70571103	1660	1660	1660	1660	0
117	20231228	171900	70571103	1660	1660	1660	1660	0
118	20231228	171800	70571103	1660	1660	1660	1660	0
119	20231228	171700	70571103	1660	1660	1660	1660	0
120	20231228	171600	70571103	1660	1660	1660	1660	0
121	20231228	171500	70571103	1660	1660	1660	1660	0
122	20231228	171400	70571103	1660	1660	1660	1660	2102
123	20231228	171300	70571103	1660	1660	1660	1660	0
124	20231228	171200	70571103	1660	1660	1660	1660	0
125	20231228	171100	70571103	1660	1660	1660	1660	0
126	20231228	171000	70571103	1660	1660	1660	1660	0
127	20231228	170900	70571103	1660	1660	1660	1660	0
128	20231228	170800	70571103	1660	1660	1660	1660	0
129	20231228	170700	70571103	1660	1660	1660	1660	0
130	20231228	170600	70571103	1660	1660	1660	1660	0
131	20231228	170500	70571103	1660	1660	1660	1660	0
132	20231228	170400	70571103	1660	1660	1660	1660	0
133	20231228	170300	70571103	1660	1660	1660	1660	0
134	20231228	170200	70571103	1660	1660	1660	1660	0
135	20231228	170100	70571103	1660	1660	1660	1660	0
136	20231228	170000	70571103	1660	1660	1660	1660	0
137	20231228	165900	70571103	1660	1660	1660	1660	0
138	20231228	165800	70571103	1660	1660	1660	1660	0
139	20231228	165700	70571103	1660	1660	1660	1660	0
140	20231228	165600	70571103	1660	1660	1660	1660	0
141	20231228	165500	70571103	1660	1660	1660	1660	0
142	20231228	165400	70571103	1660	1660	1660	1660	0
143	20231228	165300	70571103	1660	1660	1660	1660	0
144	20231228	165200	70571103	1660	1660	1660	1660	0
145	20231228	165100	70571103	1660	1660	1660	1660	0
146	20231228	165000	70571103	1660	1660	1660	1660	0
147	20231228	164900	70571103	1660	1660	1660	1660	0
148	20231228	164800	70571103	1660	1660	1660	1660	0
149	20231228	164700	70571103	1660	1660	1660	1660	0
150	20231228	164600	70571103	1660	1660	1660	1660	0
151	20231228	164500	70571103	1660	1660	1660	1660	0
152	20231228	164400	70571103	1660	1660	1660	1660	2102
153	20231228	164300	70571103	1660	1660	1660	1660	0
154	20231228	164200	70571103	1660	1660	1660	1660	0
155	20231228	164100	70571103	1660	1660	1660	1660	0
156	20231228	164000	70571103	1660	1660	1660	1660	0
157	20231228	163900	70571103	1660	1660	1660	1660	0
158	20231228	163800	70571103	1660	1660	1660	1660	0
159	20231228	163700	70571103	1660	1660	1660	1660	0
160	20231228	163600	70571103	1660	1660	1660	1660	0
161	20231228	163500	70571103	1660	1660	1660	1660	0
162	20231228	163400	70571103	1660	1660	1660	1660	0
163	20231228	163300	70571103	1660	1660	1660	1660	0
164	20231228	163200	70571103	1660	1660	1660	1660	0
165	20231228	163100	70571103	1660	1660	1660	1660	0
166	20231228	163000	70571103	1660	1660	1660	1660	0
167	20231228	162900	70571103	1660	1660	1660	1660	0
168	20231228	162800	70571103	1660	1660	1660	1660	0
169	20231228	162700	70571103	1660	1660	1660	1660	0
170	20231228	162600	70571103	1660	1660	1660	1660	0
171	20231228	162500	70571103	1660	1660	1660	1660	0
172	20231228	162400	70571103	1660	1660	1660	1660	0
173	20231228	162300	70571103	1660	1660	1660	1660	0
174	20231228	162200	70571103	1660	1660	1660	1660	0
175	20231228	162100	70571103	1660	1660	1660	1660	0
176	20231228	162000	70571103	1660	1660	1660	1660	0
177	20231228	161900	70571103	1660	1660	1660	1660	0
178	20231228	161800	70571103	1660	1660	1660	1660	0
179	20231228	161700	70571103	1660	1660	1660	1660	0
180	20231228	161600	70571103	1660	1660	1660	1660	0
181	20231228	161500	70571103	1660	1660	1660	1660	0
182	20231228	161400	70571103	1660	1660	1660	1660	2102
183	20231228	161300	70571103	1660	1660	1660	1660	0
184	20231228	161200	70571103	1660	1660	1660	1660	0
185	20231228	161100	70571103	1660	1660	1660	1660	0
186	20231228	161000	70571103	1660	1660	1660	1660	0
187	20231228	160900	70571103	1660	1660	1660	1660	0
188	20231228	160800	70571103	1660	1660	1660	1660	0
189	20231228	160700	70571103	1660	1660	1660	1660	0
190	20231228	160600	70571103	1660	1660	1660	1660	0
191	20231228	160500	70571103	1660	1660	1660	1660	0
192	20231228	160400	70571103	1660	1660	1660	1660	0
193	20231228	160300	70571103	1660	1660	1660	1660	0
194	20231228	160200	70571103	1660	1660	1660	1660	0
195	20231228	160100	70571103	1660	1660	1660	1660	0
196	20231228	160000	70571103	1660	1660	1660	1660	0
197	20231228	155900	70571103	1660	1660	1660	1660	0
198	20231228	155800	70571103	1660	1660	1660	1660	0
199	20231228	155700	70571103	1660	1660	1660	1660	0
200	20231228	155600	70571103	1660	1660	1660	1660	0
201	20231228	155500	70571103	1660	1660	1660	1660	0
202	20231228	155400	70571103	1660	1660	1660	1660	0
203	20231228	155300	70571103	1660	1660	1660	1660	0
204	20231228	155200	70571103	1660	1660	1660	1660	0
205	20231228	155100	70571103	1660	1660	1660	1660	0
206	20231228	155000	70571103	1660	1660	1660	1660	0
207	20231228	154900	70571103	1660	1660	1660	1660	0
208	20231228	154800	70571103	1660	1660	1660	1660	0
209	20231228	154700	70571103	1660	1660	1660	1660	0
210	20231228	154600	70571103	1660	1660	1660	1660	0
211	20231228	154500	70571103	1660	1660	1660	1660	0
212	20231228	154400	70571103	1660	1660	1660	1660	2102
213	20231228	154300	70571103	1660	1660	1660	1660	0
214	20231228	154200	70571103	1660	1660	1660	1660	0
215	20231228	154100	70571103	1660	1660	1660	1660	0
216	20231228	154000	70571103	1660	1660	1660	1660	0
217	20231228	153900	70571103	1660	1660	1660	1660	0
218	20231228	153800	70571103	1660	1660	1660	1660	0
219	20231228	153700	70571103	1660	1660	1660	1660	0
220	20231228	153600	70571103	1660	1660	1660	1660	0
221	20231228	153500	70571103	1660	1660	1660	1660	0
222	20231228	153400	70571103	1660	1660	1660	1660	0
223	20231228	153300	70571103	1660	1660	1660	1660	0
224	20231228	153200	70571103	1660	1660	1660	1660	0
225	20231228	153100	70571103	1660	1660	1660	1660	0
226	20231228	153000	70571103	1660	1660	1660	1660	2102
227	20231228	152900	67081783	1658	1658	1658	1658	0
228	20231228	152800	67081783	1658	1658	1658	1658	0
229	20231228	152700	67081783	1658	1658	1658	1658	0
230	20231228	152600	67081783	1658	1658	1658	1658	0
231	20231228	152500	67081783	1658	1658	1658	1658	0
232	20231228	152400	67081783	1658	1658	1658	1658	0
233	20231228	152300	67081783	1658	1658	1658	1658	0
234	20231228	152200	67081783	1658	1658	1658	1658	0
235	20231228	152100	67081783	1658	1658	1658	1658	0
236	20231228	152000	67081783	1658	1658	1658	1658	0
237	20231228	151900	67081783	1658	1658	1658	1658	1505
238	20231228	151800	64586493	1657	1657	1657	1657	497
239	20231228	151700	63762964	1657	1657	1657	1657	0
240	20231228	151600	63762964	1657	1656	1657	1656	31
241	20231228	151500	63711627	1654	1654	1654	1654	30
242	20231228	151400	63662007	1654	1655	1655	1654	13
243	20231228	151300	63640504	1657	1657	1657	1657	0
244	20231228	151200	63640504	1657	1657	1657	1657	0
245	20231228	151100	63640504	1657	1657	1657	1657	0
246	20231228	151000	63640504	1657	1657	1657	1657	0
247	20231228	150900	63640504	1657	1657	1657	1657	0
248	20231228	150800	63640504	1657	1657	1657	1657	0
249	20231228	150700	63640504	1657	1654	1657	1654	2
250	20231228	150600	63637193	1657	1657	1657	1657	0
251	20231228	150500	63637193	1657	1657	1657	1657	0
252	20231228	150400	63637193	1657	1657	1657	1657	0
253	20231228	150300	63637193	1657	1657	1657	1657	0
254	20231228	150200	63637193	1657	1657	1657	1657	0
255	20231228	150100	63637193	1657	1657	1657	1657	0
256	20231228	150000	63637193	1657	1657	1657	1657	1
257	20231228	145900	63635536	1654	1654	1654	1654	1
258	20231228	145800	63633882	1656	1656	1656	1656	398
259	20231228	145700	62974794	1654	1654	1654	1654	2
260	20231228	145600	62971486	1654	1654	1654	1654	0
261	20231228	145500	62971486	1654	1654	1654	1654	1
262	20231228	145400	62969832	1654	1654	1654	1654	0
263	20231228	145300	62969832	1654	1654	1654	1654	0
264	20231228	145200	62969832	1654	1654	1654	1654	0
265	20231228	145100	62969832	1654	1654	1654	1654	0
266	20231228	145000	62969832	1654	1654	1654	1654	1
267	20231228	144900	62968178	1658	1658	1658	1658	0
268	20231228	144800	62968178	1658	1658	1658	1658	0
269	20231228	144700	62968178	1658	1658	1658	1658	0
270	20231228	144600	62968178	1658	1658	1658	1658	1
271	20231228	144500	62966520	1654	1654	1654	1654	1136
272	20231228	144400	61087576	1658	1658	1658	1658	0
273	20231228	144300	61087576	1658	1658	1658	1658	0
274	20231228	144200	61087576	1658	1658	1658	1658	0
275	20231228	144100	61087576	1658	1658	1658	1658	0
276	20231228	144000	61087576	1658	1658	1658	1658	0
277	20231228	143900	61087576	1658	1654	1658	1654	2
278	20231228	143800	61084264	1654	1654	1654	1654	0
279	20231228	143700	61084264	1654	1654	1654	1654	0
280	20231228	143600	61084264	1654	1654	1654	1654	0
281	20231228	143500	61084264	1654	1655	1655	1654	114
282	20231228	143400	60895658	1656	1656	1656	1656	0
283	20231228	143300	60895658	1656	1656	1656	1656	218
284	20231228	143200	60534650	1659	1659	1659	1659	1
285	20231228	143100	60532991	1659	1659	1659	1659	0
286	20231228	143000	60532991	1659	1659	1659	1659	0
287	20231228	142900	60532991	1659	1659	1659	1659	0
288	20231228	142800	60532991	1659	1659	1659	1659	1
289	20231228	142700	60531332	1654	1654	1654	1654	0
290	20231228	142600	60531332	1654	1654	1654	1654	0
291	20231228	142500	60531332	1654	1654	1654	1654	0
292	20231228	142400	60531332	1654	1654	1654	1654	0
293	20231228	142300	60531332	1654	1654	1654	1654	10
294	20231228	142200	60514792	1654	1654	1654	1654	1
295	20231228	142100	60513138	1660	1659	1660	1659	200
296	20231228	142000	60181238	1654	1654	1654	1654	0
297	20231228	141900	60181238	1654	1655	1655	1654	118
298	20231228	141800	59985949	1660	1660	1660	1660	0
299	20231228	141700	59985949	1660	1660	1660	1660	0
300	20231228	141600	59985949	1660	1660	1660	1660	1
301	20231228	141500	59984289	1655	1655	1655	1655	114
302	20231228	141400	59795619	1660	1660	1660	1660	0
303	20231228	141300	59795619	1660	1660	1660	1660	0
304	20231228	141200	59795619	1660	1660	1660	1660	0
305	20231228	141100	59795619	1660	1660	1660	1660	1
306	20231228	141000	59793959	1660	1660	1660	1660	0
307	20231228	140900	59793959	1660	1660	1660	1660	0
308	20231228	140800	59793959	1660	1660	1660	1660	0
309	20231228	140700	59793959	1660	1660	1660	1660	0
310	20231228	140600	59793959	1660	1660	1660	1660	0
311	20231228	140500	59793959	1660	1660	1660	1660	0
312	20231228	140400	59793959	1660	1660	1660	1660	0
313	20231228	140300	59793959	1660	1660	1660	1660	0
314	20231228	140200	59793959	1660	1660	1660	1660	0
315	20231228	140100	59793959	1660	1660	1660	1660	1
316	20231228	140000	59792299	1660	1660	1660	1660	0
317	20231228	135900	59792299	1660	1660	1660	1660	0
318	20231228	135800	59792299	1660	1660	1660	1660	0
319	20231228	135700	59792299	1660	1660	1660	1660	0
320	20231228	135600	59792299	1660	1660	1660	1660	0
321	20231228	135500	59792299	1660	1654	1660	1652	115
322	20231228	135400	59602085	1661	1661	1661	1661	0
323	20231228	135300	59602085	1661	1661	1661	1661	0
324	20231228	135200	59602085	1661	1661	1661	1661	0
325	20231228	135100	59602085	1661	1661	1661	1661	0
326	20231228	135000	59602085	1661	1661	1661	1661	0
327	20231228	134900	59602085	1661	1661	1661	1661	60
328	20231228	134800	59502425	1661	1661	1661	1661	0
329	20231228	134700	59502425	1661	1661	1661	1661	101
330	20231228	134600	59334664	1661	1656	1661	1656	200
331	20231228	134500	59002848	1656	1656	1656	1656	0
332	20231228	134400	59002848	1656	1656	1656	1656	0
333	20231228	134300	59002848	1656	1656	1656	1656	1
334	20231228	134200	59001192	1649	1649	1649	1649	0
335	20231228	134100	59001192	1649	1650	1650	1649	590
336	20231228	134000	58027874	1656	1656	1656	1656	0
337	20231228	133900	58027874	1656	1656	1656	1656	0
338	20231228	133800	58027874	1656	1656	1656	1656	0
339	20231228	133700	58027874	1656	1656	1656	1656	1
340	20231228	133600	58026218	1648	1650	1650	1648	592
341	20231228	133500	57050292	1656	1650	1656	1650	115
342	20231228	133400	56860536	1656	1656	1656	1656	0
343	20231228	133300	56860536	1656	1656	1656	1656	0
344	20231228	133200	56860536	1656	1656	1656	1656	0
345	20231228	133100	56860536	1656	1656	1656	1656	5
346	20231228	133000	56852256	1656	1656	1656	1656	0
347	20231228	132900	56852256	1656	1656	1656	1656	1
348	20231228	132800	56850600	1656	1656	1656	1656	0
349	20231228	132700	56850600	1656	1656	1656	1656	0
350	20231228	132600	56850600	1656	1656	1656	1656	0
351	20231228	132500	56850600	1656	1656	1656	1656	0
352	20231228	132400	56850600	1656	1656	1656	1656	0
353	20231228	132300	56850600	1656	1648	1656	1648	2
354	20231228	132200	56847296	1648	1649	1649	1648	645
355	20231228	132100	55784305	1649	1649	1649	1649	218
356	20231228	132000	55424823	1649	1649	1649	1649	0
357	20231228	131900	55424823	1649	1649	1649	1649	660
358	20231228	131800	54336483	1649	1649	1649	1649	0
359	20231228	131700	54336483	1649	1649	1649	1649	0
360	20231228	131600	54336483	1649	1649	1649	1649	673
361	20231228	131500	53226706	1649	1649	1649	1649	114
362	20231228	131400	53038720	1649	1649	1649	1649	143
363	20231228	131300	52802913	1649	1651	1651	1649	646
364	20231228	131200	51736880	1650	1650	1650	1650	0
365	20231228	131100	51736880	1650	1650	1650	1650	0
366	20231228	131000	51736880	1650	1652	1652	1650	646
367	20231228	130900	50670744	1652	1652	1652	1652	0
368	20231228	130800	50670744	1652	1652	1652	1652	0
369	20231228	130700	50670744	1652	1652	1652	1652	646
370	20231228	130600	49603552	1652	1652	1652	1652	0
371	20231228	130500	49603552	1652	1652	1652	1652	0
372	20231228	130400	49603552	1652	1652	1652	1652	647
373	20231228	130300	48534708	1662	1662	1662	1662	0
374	20231228	130200	48534708	1662	1662	1662	1662	0
375	20231228	130100	48534708	1662	1662	1662	1662	0
376	20231228	130000	48534708	1662	1662	1662	1662	0
377	20231228	125900	48534708	1662	1662	1662	1662	0
378	20231228	125800	48534708	1662	1652	1662	1652	2
379	20231228	125700	48531394	1652	1652	1652	1652	0
380	20231228	125600	48531394	1652	1652	1652	1652	0
381	20231228	125500	48531394	1652	1657	1657	1652	114
382	20231228	125400	48342891	1663	1663	1663	1663	1
383	20231228	125300	48341228	1657	1657	1657	1657	593
384	20231228	125200	47358627	1662	1662	1662	1662	0
385	20231228	125100	47358627	1662	1662	1662	1662	0
386	20231228	125000	47358627	1662	1662	1662	1662	10
387	20231228	124900	47342007	1663	1663	1663	1663	0
388	20231228	124800	47342007	1663	1663	1663	1663	0
389	20231228	124700	47342007	1663	1662	1663	1662	1141
390	20231228	124600	45445513	1662	1662	1662	1662	0
391	20231228	124500	45445513	1662	1662	1662	1662	1
392	20231228	124400	45443851	1652	1652	1652	1652	0
393	20231228	124300	45443851	1652	1652	1652	1652	0
394	20231228	124200	45443851	1652	1652	1652	1652	0
395	20231228	124100	45443851	1652	1652	1652	1652	0
396	20231228	124000	45443851	1652	1652	1652	1652	0
397	20231228	123900	45443851	1652	1652	1652	1652	0
398	20231228	123800	45443851	1652	1652	1652	1652	0
399	20231228	123700	45443851	1652	1652	1652	1652	0
400	20231228	123600	45443851	1652	1652	1652	1652	0
401	20231228	123500	45443851	1652	1652	1652	1652	114
402	20231228	123400	45255523	1663	1663	1663	1663	0
403	20231228	123300	45255523	1663	1663	1663	1663	0
404	20231228	123200	45255523	1663	1663	1663	1663	0
405	20231228	123100	45255523	1663	1663	1663	1663	0
406	20231228	123000	45255523	1663	1663	1663	1663	0
407	20231228	122900	45255523	1663	1663	1663	1663	0
408	20231228	122800	45255523	1663	1663	1663	1663	0
409	20231228	122700	45255523	1663	1653	1663	1652	124
410	20231228	122600	45050505	1652	1652	1652	1652	429
411	20231228	122500	44341797	1652	1652	1652	1652	30
412	20231228	122400	44292237	1652	1652	1652	1652	0
413	20231228	122300	44292237	1652	1652	1652	1652	0
414	20231228	122200	44292237	1652	1652	1652	1652	0
415	20231228	122100	44292237	1652	1649	1652	1649	2
416	20231228	122000	44288936	1652	1652	1652	1652	543
417	20231228	121900	43391900	1652	1652	1652	1652	478
418	20231228	121800	42602244	1649	1649	1649	1649	0
419	20231228	121700	42602244	1649	1649	1649	1649	0
420	20231228	121600	42602244	1649	1649	1649	1649	0
421	20231228	121500	42602244	1649	1649	1649	1649	114
422	20231228	121400	42414258	1649	1649	1649	1649	0
423	20231228	121300	42414258	1649	1649	1649	1649	0
424	20231228	121200	42414258	1649	1649	1649	1649	0
425	20231228	121100	42414258	1649	1649	1649	1649	0
426	20231228	121000	42414258	1649	1649	1649	1649	0
427	20231228	120900	42414258	1649	1649	1649	1649	1
428	20231228	120800	42412609	1652	1652	1652	1652	0
429	20231228	120700	42412609	1652	1652	1652	1652	0
430	20231228	120600	42412609	1652	1652	1652	1652	0
431	20231228	120500	42412609	1652	1652	1652	1652	1
432	20231228	120400	42410957	1651	1649	1652	1649	107
433	20231228	120300	42234491	1649	1649	1649	1649	305
434	20231228	120200	41731546	1649	1649	1649	1649	21
435	20231228	120100	41696917	1649	1649	1649	1649	0
436	20231228	120000	41696917	1649	1649	1649	1649	0
437	20231228	115900	41696917	1649	1649	1649	1649	0
438	20231228	115800	41696917	1649	1649	1649	1649	0
439	20231228	115700	41696917	1649	1649	1649	1649	0
440	20231228	115600	41696917	1649	1649	1649	1649	380
441	20231228	115500	41070297	1649	1649	1649	1649	114
442	20231228	115400	40882311	1652	1652	1652	1652	0
443	20231228	115300	40882311	1652	1652	1652	1652	0
444	20231228	115200	40882311	1652	1652	1652	1652	0
445	20231228	115100	40882311	1652	1652	1652	1652	1
446	20231228	115000	40880659	1652	1652	1652	1652	0
447	20231228	114900	40880659	1652	1652	1652	1652	0
448	20231228	114800	40880659	1652	1652	1652	1652	0
449	20231228	114700	40880659	1652	1652	1652	1652	0
450	20231228	114600	40880659	1652	1652	1652	1652	0
451	20231228	114500	40880659	1652	1652	1652	1652	0
452	20231228	114400	40880659	1652	1652	1652	1652	0
453	20231228	114300	40880659	1652	1652	1652	1652	0
454	20231228	114200	40880659	1652	1650	1652	1650	6
455	20231228	114100	40870753	1650	1650	1650	1650	1205
456	20231228	114000	38882503	1650	1650	1650	1650	5
457	20231228	113900	38874253	1650	1652	1652	1650	1136
458	20231228	113800	36999823	1652	1652	1652	1652	164
459	20231228	113700	36728895	1663	1658	1663	1658	584
460	20231228	113600	35758599	1650	1650	1650	1650	0
461	20231228	113500	35758599	1650	1650	1650	1650	114
462	20231228	113400	35570499	1658	1658	1658	1658	0
463	20231228	113300	35570499	1658	1658	1658	1658	3
464	20231228	113200	35565525	1649	1649	1649	1649	376
465	20231228	113100	34945501	1659	1659	1659	1659	45
466	20231228	113000	34870846	1659	1659	1659	1659	3
467	20231228	112900	34865869	1660	1660	1660	1660	0
468	20231228	112800	34865869	1660	1660	1660	1660	0
469	20231228	112700	34865869	1660	1660	1660	1660	0
470	20231228	112600	34865869	1660	1660	1660	1660	0
471	20231228	112500	34865869	1660	1660	1660	1660	0
472	20231228	112400	34865869	1660	1660	1660	1660	0
473	20231228	112300	34865869	1660	1660	1660	1660	0
474	20231228	112200	34865869	1660	1660	1660	1660	1
475	20231228	112100	34864209	1648	1648	1648	1648	0
476	20231228	112000	34864209	1648	1663	1663	1648	697
477	20231228	111900	33709404	1663	1663	1663	1663	0
478	20231228	111800	33709404	1663	1663	1663	1663	0
479	20231228	111700	33709404	1663	1663	1663	1663	465
480	20231228	111600	32936109	1653	1653	1653	1653	0
481	20231228	111500	32936109	1653	1653	1653	1653	114
482	20231228	111400	32747667	1663	1663	1663	1663	0
483	20231228	111300	32747667	1663	1663	1663	1663	0
484	20231228	111200	32747667	1663	1663	1663	1663	0
485	20231228	111100	32747667	1663	1663	1663	1663	0
486	20231228	111000	32747667	1663	1663	1663	1663	0
487	20231228	110900	32747667	1663	1663	1663	1663	0
488	20231228	110800	32747667	1663	1656	1663	1651	23
489	20231228	110700	32709620	1667	1667	1667	1667	0
490	20231228	110600	32709620	1667	1667	1667	1667	0
491	20231228	110500	32709620	1667	1667	1667	1667	0
492	20231228	110400	32709620	1667	1667	1667	1667	0
493	20231228	110300	32709620	1667	1666	1667	1666	465
494	20231228	110200	31934505	1669	1669	1669	1669	0
495	20231228	110100	31934505	1669	1669	1669	1669	0
496	20231228	110000	31934505	1669	1657	1669	1655	688
497	20231228	105900	30794665	1669	1660	1669	1660	465
498	20231228	105800	30019207	1655	1656	1656	1655	104
499	20231228	105700	29847047	1655	1655	1655	1655	0
500	20231228	105600	29847047	1655	1655	1655	1655	0
501	20231228	105500	29847047	1655	1655	1655	1655	114
502	20231228	105400	29658377	1655	1655	1655	1655	0
503	20231228	105300	29658377	1655	1655	1655	1655	104
504	20231228	105200	29486257	1655	1655	1655	1655	524
505	20231228	105100	28619037	1648	1648	1648	1648	0
506	20231228	105000	28619037	1648	1648	1648	1648	0
507	20231228	104900	28619037	1648	1648	1648	1648	0
508	20231228	104800	28619037	1648	1655	1655	1648	105
509	20231228	104700	28445984	1655	1655	1655	1655	0
510	20231228	104600	28445984	1655	1655	1655	1655	0
511	20231228	104500	28445984	1655	1655	1655	1655	1
512	20231228	104400	28444329	1648	1648	1648	1648	1
513	20231228	104300	28442681	1648	1648	1648	1648	104
514	20231228	104200	28271289	1655	1655	1655	1655	0
515	20231228	104100	28271289	1655	1648	1655	1648	2
516	20231228	104000	28267986	1655	1655	1655	1655	1
517	20231228	103900	28266331	1648	1648	1648	1648	0
518	20231228	103800	28266331	1648	1655	1655	1648	105
519	20231228	103700	28093284	1648	1649	1649	1648	431
520	20231228	103600	27382736	1649	1649	1649	1649	2
521	20231228	103500	27379438	1649	1650	1650	1649	167
522	20231228	103400	27104053	1655	1655	1655	1655	0
523	20231228	103300	27104053	1655	1655	1655	1655	1
524	20231228	103200	27102398	1655	1655	1655	1655	0
525	20231228	103100	27102398	1655	1655	1655	1655	0
526	20231228	103000	27102398	1655	1655	1655	1655	2
527	20231228	102900	27099088	1655	1655	1655	1655	0
528	20231228	102800	27099088	1655	1655	1655	1655	0
529	20231228	102700	27099088	1655	1655	1655	1655	0
530	20231228	102600	27099088	1655	1655	1655	1655	0
531	20231228	102500	27099088	1655	1655	1655	1655	0
532	20231228	102400	27099088	1655	1655	1655	1655	0
533	20231228	102300	27099088	1655	1655	1655	1655	0
534	20231228	102200	27099088	1655	1650	1655	1650	70
535	20231228	102100	26983583	1650	1655	1655	1650	32
536	20231228	102000	26930778	1655	1650	1655	1650	111
537	20231228	101900	26747623	1650	1650	1650	1649	622
538	20231228	101800	25721401	1655	1655	1655	1655	0
539	20231228	101700	25721401	1655	1655	1655	1655	0
540	20231228	101600	25721401	1655	1655	1655	1655	0
541	20231228	101500	25721401	1655	1651	1655	1650	116
542	20231228	101400	25529925	1655	1651	1655	1651	2
543	20231228	101300	25526619	1651	1651	1651	1651	0
544	20231228	101200	25526619	1651	1651	1651	1651	0
545	20231228	101100	25526619	1651	1655	1655	1651	894
546	20231228	101000	24048672	1655	1655	1655	1655	23
547	20231228	100900	24010607	1655	1654	1655	1654	452
548	20231228	100800	23262992	1655	1655	1655	1655	20
549	20231228	100700	23229892	1655	1654	1655	1654	9
550	20231228	100600	23214998	1655	1655	1655	1655	8
551	20231228	100500	23201758	1655	1656	1656	1655	1563
552	20231228	100400	20614943	1664	1664	1664	1664	0
553	20231228	100300	20614943	1664	1655	1664	1655	2
554	20231228	100200	20611624	1655	1655	1655	1655	0
555	20231228	100100	20611624	1655	1655	1655	1655	0
556	20231228	100000	20611624	1655	1655	1655	1655	213
557	20231228	095900	20259109	1665	1665	1665	1665	0
558	20231228	095800	20259109	1665	1665	1665	1665	0
559	20231228	095700	20259109	1665	1663	1665	1663	7
560	20231228	095600	20247466	1663	1663	1663	1663	1
561	20231228	095500	20245803	1664	1657	1664	1653	450
562	20231228	095400	19501622	1668	1668	1668	1668	0
563	20231228	095300	19501622	1668	1668	1668	1668	0
564	20231228	095200	19501622	1668	1668	1668	1668	1
565	20231228	095100	19499954	1668	1668	1668	1668	0
566	20231228	095000	19499954	1668	1668	1668	1657	3
567	20231228	094900	19494961	1659	1668	1668	1659	2
568	20231228	094800	19491634	1667	1667	1667	1667	0
569	20231228	094700	19491634	1667	1667	1667	1667	0
570	20231228	094600	19491634	1667	1667	1667	1667	0
571	20231228	094500	19491634	1667	1667	1667	1667	2
572	20231228	094400	19488300	1668	1668	1668	1668	0
573	20231228	094300	19488300	1668	1668	1668	1668	0
574	20231228	094200	19488300	1668	1668	1668	1668	0
575	20231228	094100	19488300	1668	1668	1668	1668	1
576	20231228	094000	19486632	1669	1669	1669	1669	0
577	20231228	093900	19486632	1669	1669	1669	1669	0
578	20231228	093800	19486632	1669	1669	1669	1668	7
579	20231228	093700	19474950	1669	1658	1669	1658	757
580	20231228	093600	18219833	1658	1663	1663	1658	1055
581	20231228	093500	16470532	1663	1665	1665	1663	115
582	20231228	093400	16279197	1672	1672	1672	1672	0
583	20231228	093300	16279197	1672	1672	1672	1672	0
584	20231228	093200	16279197	1672	1672	1672	1672	2
585	20231228	093100	16275853	1673	1673	1673	1673	0
586	20231228	093000	16275853	1673	1673	1673	1673	0
587	20231228	092900	16275853	1673	1673	1673	1673	0
588	20231228	092800	16275853	1673	1672	1673	1672	535
589	20231228	092700	15381306	1672	1672	1672	1672	0
590	20231228	092600	15381306	1672	1672	1672	1672	0
591	20231228	092500	15381306	1672	1672	1672	1672	3
592	20231228	092400	15376290	1674	1674	1674	1674	0
593	20231228	092300	15376290	1674	1674	1674	1674	0
594	20231228	092200	15376290	1674	1674	1674	1674	0
595	20231228	092100	15376290	1674	1674	1674	1674	0
596	20231228	092000	15376290	1674	1674	1674	1674	0
597	20231228	091900	15376290	1674	1674	1674	1674	0
598	20231228	091800	15376290	1674	1674	1674	1674	0
599	20231228	091700	15376290	1674	1672	1674	1672	71
600	20231228	091600	15257556	1674	1653	1674	1653	590
601	20231228	091500	14278057	1653	1652	1653	1652	1280
602	20231228	091400	12162332	1652	1653	1653	1652	198
603	20231228	091300	11835041	1653	1653	1653	1653	51
604	20231228	091200	11750738	1653	1653	1653	1653	154
605	20231228	091100	11496176	1653	1653	1653	1653	107
606	20231228	091000	11319305	1653	1653	1653	1653	176
607	20231228	090900	11028377	1653	1654	1654	1653	506
608	20231228	090800	10191922	1654	1654	1654	1654	0
609	20231228	090700	10191922	1654	1654	1654	1654	2
610	20231228	090600	10188614	1654	1654	1654	1653	25
611	20231228	090500	10147268	1654	1654	1654	1654	0
612	20231228	090400	10147268	1654	1654	1654	1654	46
613	20231228	090300	10071184	1654	1654	1654	1653	153
614	20231228	090200	9818126	1654	1654	1654	1654	192
615	20231228	090100	9500558	1654	1654	1654	1654	318
616	20231228	090000	8974586	1654	1652	1655	1652	5428