KissMeData/277410/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210100	447114501	1847	1847	1847	1847	1803
3	20231228	210000	447114501	1847	1847	1847	1847	0
4	20231228	205900	447114501	1847	1847	1847	1847	0
5	20231228	205800	447114501	1847	1847	1847	1847	0
6	20231228	205700	447114501	1847	1847	1847	1847	0
7	20231228	205600	447114501	1847	1847	1847	1847	0
8	20231228	205500	447114501	1847	1847	1847	1847	0
9	20231228	205400	447114501	1847	1847	1847	1847	0
10	20231228	205300	447114501	1847	1847	1847	1847	0
11	20231228	205200	447114501	1847	1847	1847	1847	0
12	20231228	205100	447114501	1847	1847	1847	1847	0
13	20231228	205000	447114501	1847	1847	1847	1847	0
14	20231228	204900	447114501	1847	1847	1847	1847	0
15	20231228	204800	447114501	1847	1847	1847	1847	0
16	20231228	204700	447114501	1847	1847	1847	1847	0
17	20231228	204600	447114501	1847	1847	1847	1847	0
18	20231228	204500	447114501	1847	1847	1847	1847	0
19	20231228	204400	447114501	1847	1847	1847	1847	0
20	20231228	204300	447114501	1847	1847	1847	1847	0
21	20231228	204200	447114501	1847	1847	1847	1847	0
22	20231228	204100	447114501	1847	1847	1847	1847	0
23	20231228	204000	447114501	1847	1847	1847	1847	0
24	20231228	203900	447114501	1847	1847	1847	1847	0
25	20231228	203800	447114501	1847	1847	1847	1847	0
26	20231228	203700	447114501	1847	1847	1847	1847	0
27	20231228	203600	447114501	1847	1847	1847	1847	0
28	20231228	203500	447114501	1847	1847	1847	1847	0
29	20231228	203400	447114501	1847	1847	1847	1847	0
30	20231228	203300	447114501	1847	1847	1847	1847	0
31	20231228	203200	447114501	1847	1847	1847	1847	0
32	20231228	203100	447114501	1847	1847	1847	1847	1803
33	20231228	203000	447114501	1847	1847	1847	1847	0
34	20231228	202900	447114501	1847	1847	1847	1847	0
35	20231228	202800	447114501	1847	1847	1847	1847	0
36	20231228	202700	447114501	1847	1847	1847	1847	0
37	20231228	202600	447114501	1847	1847	1847	1847	0
38	20231228	202500	447114501	1847	1847	1847	1847	0
39	20231228	202400	447114501	1847	1847	1847	1847	0
40	20231228	202300	447114501	1847	1847	1847	1847	0
41	20231228	202200	447114501	1847	1847	1847	1847	0
42	20231228	202100	447114501	1847	1847	1847	1847	0
43	20231228	202000	447114501	1847	1847	1847	1847	0
44	20231228	201900	447114501	1847	1847	1847	1847	0
45	20231228	201800	447114501	1847	1847	1847	1847	0
46	20231228	201700	447114501	1847	1847	1847	1847	0
47	20231228	201600	447114501	1847	1847	1847	1847	0
48	20231228	201500	447114501	1847	1847	1847	1847	0
49	20231228	201400	447114501	1847	1847	1847	1847	0
50	20231228	201300	447114501	1847	1847	1847	1847	0
51	20231228	201200	447114501	1847	1847	1847	1847	0
52	20231228	201100	447114501	1847	1847	1847	1847	0
53	20231228	201000	447114501	1847	1847	1847	1847	0
54	20231228	200900	447114501	1847	1847	1847	1847	0
55	20231228	200800	447114501	1847	1847	1847	1847	0
56	20231228	200700	447114501	1847	1847	1847	1847	0
57	20231228	200600	447114501	1847	1847	1847	1847	0
58	20231228	200500	447114501	1847	1847	1847	1847	0
59	20231228	200400	447114501	1847	1847	1847	1847	0
60	20231228	200300	447114501	1847	1847	1847	1847	0
61	20231228	200200	447114501	1847	1847	1847	1847	0
62	20231228	200100	447114501	1847	1847	1847	1847	1803
63	20231228	200000	447114501	1847	1847	1847	1847	0
64	20231228	195900	447114501	1847	1847	1847	1847	0
65	20231228	195800	447114501	1847	1847	1847	1847	0
66	20231228	195700	447114501	1847	1847	1847	1847	0
67	20231228	195600	447114501	1847	1847	1847	1847	0
68	20231228	195500	447114501	1847	1847	1847	1847	0
69	20231228	195400	447114501	1847	1847	1847	1847	0
70	20231228	195300	447114501	1847	1847	1847	1847	0
71	20231228	195200	447114501	1847	1847	1847	1847	0
72	20231228	195100	447114501	1847	1847	1847	1847	0
73	20231228	195000	447114501	1847	1847	1847	1847	0
74	20231228	194900	447114501	1847	1847	1847	1847	0
75	20231228	194800	447114501	1847	1847	1847	1847	0
76	20231228	194700	447114501	1847	1847	1847	1847	0
77	20231228	194600	447114501	1847	1847	1847	1847	0
78	20231228	194500	447114501	1847	1847	1847	1847	0
79	20231228	194400	447114501	1847	1847	1847	1847	0
80	20231228	194300	447114501	1847	1847	1847	1847	0
81	20231228	194200	447114501	1847	1847	1847	1847	0
82	20231228	194100	447114501	1847	1847	1847	1847	0
83	20231228	194000	447114501	1847	1847	1847	1847	0
84	20231228	193900	447114501	1847	1847	1847	1847	0
85	20231228	193800	447114501	1847	1847	1847	1847	0
86	20231228	193700	447114501	1847	1847	1847	1847	0
87	20231228	193600	447114501	1847	1847	1847	1847	0
88	20231228	193500	447114501	1847	1847	1847	1847	0
89	20231228	193400	447114501	1847	1847	1847	1847	0
90	20231228	193300	447114501	1847	1847	1847	1847	0
91	20231228	193200	447114501	1847	1847	1847	1847	0
92	20231228	193100	447114501	1847	1847	1847	1847	1803
93	20231228	193000	447114501	1847	1847	1847	1847	0
94	20231228	192900	447114501	1847	1847	1847	1847	0
95	20231228	192800	447114501	1847	1847	1847	1847	0
96	20231228	192700	447114501	1847	1847	1847	1847	0
97	20231228	192600	447114501	1847	1847	1847	1847	0
98	20231228	192500	447114501	1847	1847	1847	1847	0
99	20231228	192400	447114501	1847	1847	1847	1847	0
100	20231228	192300	447114501	1847	1847	1847	1847	0
101	20231228	192200	447114501	1847	1847	1847	1847	0
102	20231228	192100	447114501	1847	1847	1847	1847	0
103	20231228	192000	447114501	1847	1847	1847	1847	0
104	20231228	191900	447114501	1847	1847	1847	1847	0
105	20231228	191800	447114501	1847	1847	1847	1847	0
106	20231228	191700	447114501	1847	1847	1847	1847	0
107	20231228	191600	447114501	1847	1847	1847	1847	0
108	20231228	191500	447114501	1847	1847	1847	1847	0
109	20231228	191400	447114501	1847	1847	1847	1847	0
110	20231228	191300	447114501	1847	1847	1847	1847	0
111	20231228	191200	447114501	1847	1847	1847	1847	0
112	20231228	191100	447114501	1847	1847	1847	1847	0
113	20231228	191000	447114501	1847	1847	1847	1847	0
114	20231228	190900	447114501	1847	1847	1847	1847	0
115	20231228	190800	447114501	1847	1847	1847	1847	0
116	20231228	190700	447114501	1847	1847	1847	1847	0
117	20231228	190600	447114501	1847	1847	1847	1847	0
118	20231228	190500	447114501	1847	1847	1847	1847	0
119	20231228	190400	447114501	1847	1847	1847	1847	0
120	20231228	190300	447114501	1847	1847	1847	1847	0
121	20231228	190200	447114501	1847	1847	1847	1847	0
122	20231228	190100	447114501	1847	1847	1847	1847	1803
123	20231228	190000	447114501	1847	1847	1847	1847	0
124	20231228	185900	447114501	1847	1847	1847	1847	0
125	20231228	185800	447114501	1847	1847	1847	1847	0
126	20231228	185700	447114501	1847	1847	1847	1847	0
127	20231228	185600	447114501	1847	1847	1847	1847	0
128	20231228	185500	447114501	1847	1847	1847	1847	0
129	20231228	185400	447114501	1847	1847	1847	1847	0
130	20231228	185300	447114501	1847	1847	1847	1847	0
131	20231228	185200	447114501	1847	1847	1847	1847	0
132	20231228	185100	447114501	1847	1847	1847	1847	0
133	20231228	185000	447114501	1847	1847	1847	1847	0
134	20231228	184900	447114501	1847	1847	1847	1847	0
135	20231228	184800	447114501	1847	1847	1847	1847	0
136	20231228	184700	447114501	1847	1847	1847	1847	0
137	20231228	184600	447114501	1847	1847	1847	1847	0
138	20231228	184500	447114501	1847	1847	1847	1847	0
139	20231228	184400	447114501	1847	1847	1847	1847	0
140	20231228	184300	447114501	1847	1847	1847	1847	0
141	20231228	184200	447114501	1847	1847	1847	1847	0
142	20231228	184100	447114501	1847	1847	1847	1847	0
143	20231228	184000	447114501	1847	1847	1847	1847	0
144	20231228	183900	447114501	1847	1847	1847	1847	0
145	20231228	183800	447114501	1847	1847	1847	1847	0
146	20231228	183700	447114501	1847	1847	1847	1847	0
147	20231228	183600	447114501	1847	1847	1847	1847	0
148	20231228	183500	447114501	1847	1847	1847	1847	0
149	20231228	183400	447114501	1847	1847	1847	1847	0
150	20231228	183300	447114501	1847	1847	1847	1847	0
151	20231228	183200	447114501	1847	1847	1847	1847	0
152	20231228	183100	447114501	1847	1847	1847	1847	1803
153	20231228	183000	447114501	1847	1847	1847	1847	0
154	20231228	182900	447114501	1847	1847	1847	1847	0
155	20231228	182800	447114501	1847	1847	1847	1847	0
156	20231228	182700	447114501	1847	1847	1847	1847	0
157	20231228	182600	447114501	1847	1847	1847	1847	0
158	20231228	182500	447114501	1847	1847	1847	1847	0
159	20231228	182400	447114501	1847	1847	1847	1847	0
160	20231228	182300	447114501	1847	1847	1847	1847	0
161	20231228	182200	447114501	1847	1847	1847	1847	0
162	20231228	182100	447114501	1847	1847	1847	1847	0
163	20231228	182000	447114501	1847	1847	1847	1847	0
164	20231228	181900	447114501	1847	1847	1847	1847	0
165	20231228	181800	447114501	1847	1847	1847	1847	0
166	20231228	181700	447114501	1847	1847	1847	1847	0
167	20231228	181600	447114501	1847	1847	1847	1847	0
168	20231228	181500	447114501	1847	1847	1847	1847	0
169	20231228	181400	447114501	1847	1847	1847	1847	0
170	20231228	181300	447114501	1847	1847	1847	1847	0
171	20231228	181200	447114501	1847	1847	1847	1847	0
172	20231228	181100	447114501	1847	1847	1847	1847	0
173	20231228	181000	447114501	1847	1847	1847	1847	0
174	20231228	180900	447114501	1847	1847	1847	1847	0
175	20231228	180800	447114501	1847	1847	1847	1847	0
176	20231228	180700	447114501	1847	1847	1847	1847	0
177	20231228	180600	447114501	1847	1847	1847	1847	0
178	20231228	180500	447114501	1847	1847	1847	1847	0
179	20231228	180400	447114501	1847	1847	1847	1847	0
180	20231228	180300	447114501	1847	1847	1847	1847	0
181	20231228	180200	447114501	1847	1847	1847	1847	0
182	20231228	180100	447114501	1847	1847	1847	1847	1803
183	20231228	180000	447114501	1847	1847	1847	1847	0
184	20231228	175900	447114501	1847	1847	1847	1847	0
185	20231228	175800	447114501	1847	1847	1847	1847	0
186	20231228	175700	447114501	1847	1847	1847	1847	0
187	20231228	175600	447114501	1847	1847	1847	1847	0
188	20231228	175500	447114501	1847	1847	1847	1847	0
189	20231228	175400	447114501	1847	1847	1847	1847	0
190	20231228	175300	447114501	1847	1847	1847	1847	0
191	20231228	175200	447114501	1847	1847	1847	1847	0
192	20231228	175100	447114501	1847	1847	1847	1847	0
193	20231228	175000	447114501	1847	1847	1847	1847	0
194	20231228	174900	447114501	1847	1847	1847	1847	0
195	20231228	174800	447114501	1847	1847	1847	1847	0
196	20231228	174700	447114501	1847	1847	1847	1847	0
197	20231228	174600	447114501	1847	1847	1847	1847	0
198	20231228	174500	447114501	1847	1847	1847	1847	0
199	20231228	174400	447114501	1847	1847	1847	1847	0
200	20231228	174300	447114501	1847	1847	1847	1847	0
201	20231228	174200	447114501	1847	1847	1847	1847	0
202	20231228	174100	447114501	1847	1847	1847	1847	0
203	20231228	174000	447114501	1847	1847	1847	1847	0
204	20231228	173900	447114501	1847	1847	1847	1847	0
205	20231228	173800	447114501	1847	1847	1847	1847	0
206	20231228	173700	447114501	1847	1847	1847	1847	0
207	20231228	173600	447114501	1847	1847	1847	1847	0
208	20231228	173500	447114501	1847	1847	1847	1847	0
209	20231228	173400	447114501	1847	1847	1847	1847	0
210	20231228	173300	447114501	1847	1847	1847	1847	0
211	20231228	173200	447114501	1847	1847	1847	1847	0
212	20231228	173100	447114501	1847	1847	1847	1847	1803
213	20231228	173000	447114501	1847	1847	1847	1847	0
214	20231228	172900	447114501	1847	1847	1847	1847	0
215	20231228	172800	447114501	1847	1847	1847	1847	0
216	20231228	172700	447114501	1847	1847	1847	1847	0
217	20231228	172600	447114501	1847	1847	1847	1847	0
218	20231228	172500	447114501	1847	1847	1847	1847	0
219	20231228	172400	447114501	1847	1847	1847	1847	0
220	20231228	172300	447114501	1847	1847	1847	1847	0
221	20231228	172200	447114501	1847	1847	1847	1847	0
222	20231228	172100	447114501	1847	1847	1847	1847	0
223	20231228	172000	447114501	1847	1847	1847	1847	0
224	20231228	171900	447114501	1847	1847	1847	1847	0
225	20231228	171800	447114501	1847	1847	1847	1847	0
226	20231228	171700	447114501	1847	1847	1847	1847	0
227	20231228	171600	447114501	1847	1847	1847	1847	0
228	20231228	171500	447114501	1847	1847	1847	1847	0
229	20231228	171400	447114501	1847	1847	1847	1847	0
230	20231228	171300	447114501	1847	1847	1847	1847	0
231	20231228	171200	447114501	1847	1847	1847	1847	0
232	20231228	171100	447114501	1847	1847	1847	1847	0
233	20231228	171000	447114501	1847	1847	1847	1847	0
234	20231228	170900	447114501	1847	1847	1847	1847	0
235	20231228	170800	447114501	1847	1847	1847	1847	0
236	20231228	170700	447114501	1847	1847	1847	1847	0
237	20231228	170600	447114501	1847	1847	1847	1847	0
238	20231228	170500	447114501	1847	1847	1847	1847	0
239	20231228	170400	447114501	1847	1847	1847	1847	0
240	20231228	170300	447114501	1847	1847	1847	1847	0
241	20231228	170200	447114501	1847	1847	1847	1847	0
242	20231228	170100	447114501	1847	1847	1847	1847	1803
243	20231228	170000	447114501	1847	1847	1847	1847	0
244	20231228	165900	447114501	1847	1847	1847	1847	0
245	20231228	165800	447114501	1847	1847	1847	1847	0
246	20231228	165700	447114501	1847	1847	1847	1847	0
247	20231228	165600	447114501	1847	1847	1847	1847	0
248	20231228	165500	447114501	1847	1847	1847	1847	0
249	20231228	165400	447114501	1847	1847	1847	1847	0
250	20231228	165300	447114501	1847	1847	1847	1847	0
251	20231228	165200	447114501	1847	1847	1847	1847	0
252	20231228	165100	447114501	1847	1847	1847	1847	0
253	20231228	165000	447114501	1847	1847	1847	1847	0
254	20231228	164900	447114501	1847	1847	1847	1847	0
255	20231228	164800	447114501	1847	1847	1847	1847	0
256	20231228	164700	447114501	1847	1847	1847	1847	0
257	20231228	164600	447114501	1847	1847	1847	1847	0
258	20231228	164500	447114501	1847	1847	1847	1847	0
259	20231228	164400	447114501	1847	1847	1847	1847	0
260	20231228	164300	447114501	1847	1847	1847	1847	0
261	20231228	164200	447114501	1847	1847	1847	1847	0
262	20231228	164100	447114501	1847	1847	1847	1847	0
263	20231228	164000	447114501	1847	1847	1847	1847	0
264	20231228	163900	447114501	1847	1847	1847	1847	0
265	20231228	163800	447114501	1847	1847	1847	1847	0
266	20231228	163700	447114501	1847	1847	1847	1847	0
267	20231228	163600	447114501	1847	1847	1847	1847	0
268	20231228	163500	447114501	1847	1847	1847	1847	0
269	20231228	163400	447114501	1847	1847	1847	1847	0
270	20231228	163300	447114501	1847	1847	1847	1847	0
271	20231228	163200	447114501	1847	1847	1847	1847	0
272	20231228	163100	447114501	1847	1847	1847	1847	1803
273	20231228	163000	447114501	1847	1847	1847	1847	0
274	20231228	162900	447114501	1847	1847	1847	1847	0
275	20231228	162800	447114501	1847	1847	1847	1847	0
276	20231228	162700	447114501	1847	1847	1847	1847	0
277	20231228	162600	447114501	1847	1847	1847	1847	0
278	20231228	162500	447114501	1847	1847	1847	1847	0
279	20231228	162400	447114501	1847	1847	1847	1847	0
280	20231228	162300	447114501	1847	1847	1847	1847	0
281	20231228	162200	447114501	1847	1847	1847	1847	0
282	20231228	162100	447114501	1847	1847	1847	1847	0
283	20231228	162000	447114501	1847	1847	1847	1847	0
284	20231228	161900	447114501	1847	1847	1847	1847	0
285	20231228	161800	447114501	1847	1847	1847	1847	0
286	20231228	161700	447114501	1847	1847	1847	1847	0
287	20231228	161600	447114501	1847	1847	1847	1847	0
288	20231228	161500	447114501	1847	1847	1847	1847	0
289	20231228	161400	447114501	1847	1847	1847	1847	0
290	20231228	161300	447114501	1847	1847	1847	1847	0
291	20231228	161200	447114501	1847	1847	1847	1847	0
292	20231228	161100	447114501	1847	1847	1847	1847	0
293	20231228	161000	447114501	1847	1847	1847	1847	0
294	20231228	160900	447114501	1847	1847	1847	1847	0
295	20231228	160800	447114501	1847	1847	1847	1847	0
296	20231228	160700	447114501	1847	1847	1847	1847	0
297	20231228	160600	447114501	1847	1847	1847	1847	0
298	20231228	160500	447114501	1847	1847	1847	1847	0
299	20231228	160400	447114501	1847	1847	1847	1847	0
300	20231228	160300	447114501	1847	1847	1847	1847	0
301	20231228	160200	447114501	1847	1847	1847	1847	0
302	20231228	160100	447114501	1847	1847	1847	1847	1803
303	20231228	160000	447114501	1847	1847	1847	1847	0
304	20231228	155900	447114501	1847	1847	1847	1847	0
305	20231228	155800	447114501	1847	1847	1847	1847	0
306	20231228	155700	447114501	1847	1847	1847	1847	0
307	20231228	155600	447114501	1847	1847	1847	1847	0
308	20231228	155500	447114501	1847	1847	1847	1847	0
309	20231228	155400	447114501	1847	1847	1847	1847	0
310	20231228	155300	447114501	1847	1847	1847	1847	0
311	20231228	155200	447114501	1847	1847	1847	1847	0
312	20231228	155100	447114501	1847	1847	1847	1847	0
313	20231228	155000	447114501	1847	1847	1847	1847	0
314	20231228	154900	447114501	1847	1847	1847	1847	0
315	20231228	154800	447114501	1847	1847	1847	1847	0
316	20231228	154700	447114501	1847	1847	1847	1847	0
317	20231228	154600	447114501	1847	1847	1847	1847	0
318	20231228	154500	447114501	1847	1847	1847	1847	0
319	20231228	154400	447114501	1847	1847	1847	1847	0
320	20231228	154300	447114501	1847	1847	1847	1847	0
321	20231228	154200	447114501	1847	1847	1847	1847	0
322	20231228	154100	447114501	1847	1847	1847	1847	0
323	20231228	154000	447114501	1847	1847	1847	1847	0
324	20231228	153900	447114501	1847	1847	1847	1847	0
325	20231228	153800	447114501	1847	1847	1847	1847	0
326	20231228	153700	447114501	1847	1847	1847	1847	0
327	20231228	153600	447114501	1847	1847	1847	1847	0
328	20231228	153500	447114501	1847	1847	1847	1847	0
329	20231228	153400	447114501	1847	1847	1847	1847	0
330	20231228	153300	447114501	1847	1847	1847	1847	0
331	20231228	153200	447114501	1847	1847	1847	1847	0
332	20231228	153100	447114501	1847	1847	1847	1847	1803
333	20231228	153000	447114501	1847	1847	1847	1847	1803
334	20231228	152900	443784360	1847	1847	1847	1847	0
335	20231228	152800	443784360	1847	1847	1847	1847	0
336	20231228	152700	443784360	1847	1847	1847	1847	0
337	20231228	152600	443784360	1847	1847	1847	1847	0
338	20231228	152500	443784360	1847	1847	1847	1847	0
339	20231228	152400	443784360	1847	1847	1847	1847	0
340	20231228	152300	443784360	1847	1847	1847	1847	0
341	20231228	152200	443784360	1847	1847	1847	1847	0
342	20231228	152100	443784360	1847	1847	1847	1847	0
343	20231228	152000	443784360	1847	1847	1847	1847	0
344	20231228	151900	443784360	1847	1847	1848	1842	12779
345	20231228	151800	420229610	1848	1848	1848	1847	209
346	20231228	151700	419843415	1848	1848	1848	1848	20
347	20231228	151600	419806455	1846	1847	1848	1846	2116
348	20231228	151500	415898585	1848	1848	1848	1847	2564
349	20231228	151400	411160937	1848	1848	1848	1848	3
350	20231228	151300	411155393	1847	1848	1848	1847	45
351	20231228	151200	411072258	1848	1847	1848	1847	6276
352	20231228	151100	399477237	1847	1847	1847	1847	1151
353	20231228	151000	397351340	1847	1846	1847	1846	7469
354	20231228	150900	383558097	1846	1846	1846	1846	564
355	20231228	150800	382516953	1842	1842	1842	1842	0
356	20231228	150700	382516953	1842	1847	1847	1842	620
357	20231228	150600	381373229	1847	1847	1847	1847	183
358	20231228	150500	381035228	1847	1842	1847	1842	12798
359	20231228	150400	357418820	1842	1842	1842	1842	0
360	20231228	150300	357418820	1842	1842	1842	1842	359
361	20231228	150200	356757542	1843	1843	1843	1843	344
362	20231228	150100	356123550	1843	1843	1843	1843	788
363	20231228	150000	354671266	1844	1842	1844	1842	313
364	20231228	145900	354094416	1842	1843	1843	1842	209
365	20231228	145800	353709230	1843	1843	1843	1843	104
366	20231228	145700	353517558	1842	1842	1842	1842	30
367	20231228	145600	353462298	1843	1843	1843	1843	534
368	20231228	145500	352478136	1843	1843	1843	1843	0
369	20231228	145400	352478136	1843	1843	1843	1843	400
370	20231228	145300	351740936	1843	1843	1843	1843	0
371	20231228	145200	351740936	1843	1843	1843	1842	536
372	20231228	145100	350753529	1844	1844	1844	1844	0
373	20231228	145000	350753529	1844	1844	1844	1844	1899
374	20231228	144900	347251773	1843	1843	1843	1843	0
375	20231228	144800	347251773	1843	1843	1843	1843	10
376	20231228	144700	347233343	1843	1843	1843	1843	1000
377	20231228	144600	345390343	1844	1844	1844	1844	0
378	20231228	144500	345390343	1844	1844	1844	1844	379
379	20231228	144400	344691467	1844	1844	1844	1843	423
380	20231228	144300	343911483	1845	1845	1845	1845	1
381	20231228	144200	343909638	1845	1845	1845	1845	0
382	20231228	144100	343909638	1845	1845	1845	1845	0
383	20231228	144000	343909638	1845	1845	1845	1845	1
384	20231228	143900	343907793	1843	1843	1843	1843	0
385	20231228	143800	343907793	1843	1843	1843	1843	0
386	20231228	143700	343907793	1843	1843	1843	1843	20
387	20231228	143600	343870933	1843	1843	1843	1843	50
388	20231228	143500	343778783	1843	1843	1843	1843	1165
389	20231228	143400	341631688	1843	1844	1844	1843	1835
390	20231228	143300	338249678	1844	1844	1844	1844	0
391	20231228	143200	338249678	1844	1844	1844	1844	5
392	20231228	143100	338240458	1844	1844	1844	1844	0
393	20231228	143000	338240458	1844	1844	1844	1844	0
394	20231228	142900	338240458	1844	1844	1844	1844	387
395	20231228	142800	337526830	1844	1844	1844	1844	310
396	20231228	142700	336955190	1845	1845	1845	1845	4
397	20231228	142600	336947810	1845	1845	1845	1845	0
398	20231228	142500	336947810	1845	1845	1845	1845	0
399	20231228	142400	336947810	1845	1845	1845	1845	51
400	20231228	142300	336853715	1845	1845	1845	1845	0
401	20231228	142200	336853715	1845	1845	1845	1845	250
402	20231228	142100	336392465	1845	1845	1845	1845	0
403	20231228	142000	336392465	1845	1845	1845	1845	0
404	20231228	141900	336392465	1845	1845	1845	1845	89
405	20231228	141800	336228260	1846	1846	1846	1846	0
406	20231228	141700	336228260	1846	1846	1846	1846	445
407	20231228	141600	335406790	1847	1847	1847	1847	0
408	20231228	141500	335406790	1847	1847	1847	1847	4
409	20231228	141400	335399402	1847	1847	1847	1847	1017
410	20231228	141300	333521003	1848	1848	1848	1848	0
411	20231228	141200	333521003	1848	1847	1848	1847	1531
412	20231228	141100	330692547	1847	1847	1847	1847	1076
413	20231228	141000	328705175	1845	1847	1847	1845	182
414	20231228	140900	328369061	1847	1847	1847	1847	0
415	20231228	140800	328369061	1847	1847	1847	1847	0
416	20231228	140700	328369061	1847	1847	1847	1847	0
417	20231228	140600	328369061	1847	1847	1847	1847	50
418	20231228	140500	328276711	1843	1843	1843	1843	28
419	20231228	140400	328225107	1847	1847	1847	1847	0
420	20231228	140300	328225107	1847	1847	1847	1847	1
421	20231228	140200	328223260	1843	1843	1843	1843	0
422	20231228	140100	328223260	1843	1847	1847	1843	56
423	20231228	140000	328119944	1847	1847	1847	1847	10
424	20231228	135900	328101474	1847	1847	1847	1847	10
425	20231228	135800	328083004	1847	1844	1847	1844	9815
426	20231228	135700	309967018	1845	1845	1845	1845	0
427	20231228	135600	309967018	1845	1845	1845	1845	0
428	20231228	135500	309967018	1845	1845	1845	1845	0
429	20231228	135400	309967018	1845	1845	1845	1845	0
430	20231228	135300	309967018	1845	1845	1845	1845	5
431	20231228	135200	309957793	1845	1845	1845	1845	0
432	20231228	135100	309957793	1845	1844	1845	1844	86
433	20231228	135000	309799208	1844	1844	1844	1844	800
434	20231228	134900	308324008	1844	1844	1844	1844	500
435	20231228	134800	307402008	1844	1844	1844	1844	0
436	20231228	134700	307402008	1844	1844	1844	1844	700
437	20231228	134600	306111208	1845	1845	1845	1845	0
438	20231228	134500	306111208	1845	1845	1845	1845	0
439	20231228	134400	306111208	1845	1844	1845	1844	567
440	20231228	134300	305065118	1843	1843	1843	1843	0
441	20231228	134200	305065118	1843	1845	1845	1843	291
442	20231228	134100	304528323	1845	1845	1845	1845	0
443	20231228	134000	304528323	1845	1845	1845	1845	0
444	20231228	133900	304528323	1845	1845	1845	1845	1
445	20231228	133800	304526478	1844	1843	1844	1843	2218
446	20231228	133700	300437485	1843	1843	1843	1843	0
447	20231228	133600	300437485	1843	1843	1843	1843	0
448	20231228	133500	300437485	1843	1841	1843	1841	992
449	20231228	133400	298611089	1841	1841	1841	1841	900
450	20231228	133300	296954189	1841	1841	1841	1841	100
451	20231228	133200	296770089	1841	1841	1841	1841	0
452	20231228	133100	296770089	1841	1841	1841	1841	362
453	20231228	133000	296103647	1842	1842	1842	1842	1
454	20231228	132900	296101805	1841	1842	1842	1841	477
455	20231228	132800	295223230	1842	1842	1842	1842	1
456	20231228	132700	295221388	1845	1844	1845	1844	12
457	20231228	132600	295199257	1844	1844	1844	1844	0
458	20231228	132500	295199257	1844	1844	1844	1844	0
459	20231228	132400	295199257	1844	1844	1844	1844	354
460	20231228	132300	294546481	1844	1843	1844	1843	676
461	20231228	132200	293299961	1843	1843	1843	1843	0
462	20231228	132100	293299961	1843	1843	1843	1843	0
463	20231228	132000	293299961	1843	1842	1843	1841	1613
464	20231228	131900	290327678	1841	1839	1841	1839	6630
465	20231228	131800	278125228	1838	1838	1838	1838	390
466	20231228	131700	277408408	1839	1839	1839	1839	0
467	20231228	131600	277408408	1839	1839	1839	1839	701
468	20231228	131500	276119269	1839	1839	1839	1839	1051
469	20231228	131400	274186480	1839	1839	1839	1839	0
470	20231228	131300	274186480	1839	1839	1839	1839	0
471	20231228	131200	274186480	1839	1839	1839	1839	0
472	20231228	131100	274186480	1839	1839	1839	1839	0
473	20231228	131000	274186480	1839	1839	1839	1839	0
474	20231228	130900	274186480	1839	1839	1839	1839	1100
475	20231228	130800	272163580	1840	1840	1840	1840	0
476	20231228	130700	272163580	1840	1840	1840	1840	0
477	20231228	130600	272163580	1840	1841	1841	1840	1001
478	20231228	130500	270321710	1844	1844	1844	1844	0
479	20231228	130400	270321710	1844	1844	1844	1844	0
480	20231228	130300	270321710	1844	1844	1844	1844	110
481	20231228	130200	270118870	1845	1843	1845	1840	1190
482	20231228	130100	267925701	1843	1843	1843	1843	0
483	20231228	130000	267925701	1843	1843	1843	1843	1
484	20231228	125900	267923858	1840	1840	1840	1840	0
485	20231228	125800	267923858	1840	1840	1840	1840	0
486	20231228	125700	267923858	1840	1840	1840	1840	2004
487	20231228	125600	264236498	1843	1843	1843	1840	3301
488	20231228	125500	258158429	1847	1844	1847	1843	4009
489	20231228	125400	250768093	1847	1847	1847	1847	1427
490	20231228	125300	248132424	1846	1839	1846	1839	15707
491	20231228	125200	219221437	1839	1839	1839	1839	4193
492	20231228	125100	211510510	1839	1839	1839	1839	0
493	20231228	125000	211510510	1839	1839	1839	1839	550
494	20231228	124900	210499060	1839	1839	1839	1839	201
495	20231228	124800	210129421	1839	1839	1839	1839	0
496	20231228	124700	210129421	1839	1839	1839	1839	0
497	20231228	124600	210129421	1839	1839	1839	1839	0
498	20231228	124500	210129421	1839	1838	1839	1838	255
499	20231228	124400	209660730	1839	1839	1839	1839	1
500	20231228	124300	209658891	1839	1839	1839	1839	0
501	20231228	124200	209658891	1839	1839	1839	1839	0
502	20231228	124100	209658891	1839	1839	1839	1839	0
503	20231228	124000	209658891	1839	1839	1839	1839	1
504	20231228	123900	209657052	1836	1836	1836	1836	0
505	20231228	123800	209657052	1836	1836	1836	1836	0
506	20231228	123700	209657052	1836	1836	1836	1836	15
507	20231228	123600	209629512	1836	1838	1838	1836	31
508	20231228	123500	209572574	1838	1838	1838	1838	0
509	20231228	123400	209572574	1838	1838	1838	1838	0
510	20231228	123300	209572574	1838	1838	1838	1838	0
511	20231228	123200	209572574	1838	1838	1838	1838	500
512	20231228	123100	208653574	1838	1838	1838	1838	0
513	20231228	123000	208653574	1838	1838	1838	1838	0
514	20231228	122900	208653574	1838	1838	1838	1838	0
515	20231228	122800	208653574	1838	1838	1838	1838	396
516	20231228	122700	207925726	1838	1838	1838	1838	30
517	20231228	122600	207870586	1837	1837	1837	1837	163
518	20231228	122500	207571155	1837	1837	1837	1837	0
519	20231228	122400	207571155	1837	1837	1837	1837	470
520	20231228	122300	206707765	1834	1835	1835	1834	144
521	20231228	122200	206443561	1837	1837	1837	1837	0
522	20231228	122100	206443561	1837	1837	1837	1837	70
523	20231228	122000	206314971	1837	1837	1837	1837	0
524	20231228	121900	206314971	1837	1837	1837	1837	1
525	20231228	121800	206313134	1836	1838	1838	1836	518
526	20231228	121700	205361935	1839	1839	1839	1839	6
527	20231228	121600	205350901	1838	1839	1839	1838	744
528	20231228	121500	203983399	1840	1839	1840	1838	1809
529	20231228	121400	200656948	1839	1839	1839	1839	0
530	20231228	121300	200656948	1839	1840	1840	1839	72
531	20231228	121200	200524490	1840	1837	1840	1837	16562
532	20231228	121100	170064683	1835	1835	1835	1835	0
533	20231228	121000	170064683	1835	1835	1835	1835	0
534	20231228	120900	170064683	1835	1835	1835	1835	0
535	20231228	120800	170064683	1835	1835	1835	1835	0
536	20231228	120700	170064683	1835	1835	1835	1835	10
537	20231228	120600	170046333	1835	1835	1835	1835	0
538	20231228	120500	170046333	1835	1835	1835	1835	109
539	20231228	120400	169846318	1835	1835	1835	1835	10
540	20231228	120300	169827968	1837	1837	1837	1837	9
541	20231228	120200	169811435	1836	1836	1836	1836	0
542	20231228	120100	169811435	1836	1835	1836	1835	1381
543	20231228	120000	167277016	1835	1835	1835	1835	706
544	20231228	115900	165981506	1835	1835	1835	1835	476
545	20231228	115800	165108046	1835	1835	1835	1835	2
546	20231228	115700	165104376	1831	1831	1831	1831	0
547	20231228	115600	165104376	1831	1831	1831	1831	0
548	20231228	115500	165104376	1831	1831	1831	1831	0
549	20231228	115400	165104376	1831	1831	1831	1831	184
550	20231228	115300	164767472	1831	1831	1831	1831	0
551	20231228	115200	164767472	1831	1831	1831	1831	0
552	20231228	115100	164767472	1831	1831	1831	1831	0
553	20231228	115000	164767472	1831	1831	1831	1831	0
554	20231228	114900	164767472	1831	1831	1831	1831	0
555	20231228	114800	164767472	1831	1831	1831	1831	1064
556	20231228	114700	162819288	1831	1831	1831	1831	0
557	20231228	114600	162819288	1831	1831	1831	1831	0
558	20231228	114500	162819288	1831	1833	1833	1831	560
559	20231228	114400	161793916	1833	1833	1833	1833	1
560	20231228	114300	161792083	1834	1834	1834	1834	10
561	20231228	114200	161773743	1834	1834	1834	1834	85
562	20231228	114100	161617853	1834	1834	1834	1834	0
563	20231228	114000	161617853	1834	1834	1834	1834	0
564	20231228	113900	161617853	1834	1834	1834	1834	0
565	20231228	113800	161617853	1834	1834	1834	1834	119
566	20231228	113700	161399607	1834	1834	1834	1834	0
567	20231228	113600	161399607	1834	1834	1834	1834	780
568	20231228	113500	159969087	1834	1834	1834	1834	200
569	20231228	113400	159602287	1834	1834	1834	1834	63
570	20231228	113300	159486745	1834	1834	1834	1834	0
571	20231228	113200	159486745	1834	1834	1834	1834	0
572	20231228	113100	159486745	1834	1834	1834	1834	0
573	20231228	113000	159486745	1834	1834	1834	1834	0
574	20231228	112900	159486745	1834	1834	1834	1834	0
575	20231228	112800	159486745	1834	1834	1834	1834	0
576	20231228	112700	159486745	1834	1834	1834	1834	0
577	20231228	112600	159486745	1834	1833	1834	1833	1567
578	20231228	112500	156614334	1833	1833	1833	1833	9
579	20231228	112400	156597837	1833	1833	1833	1833	59
580	20231228	112300	156489690	1834	1835	1835	1834	101
581	20231228	112200	156304450	1834	1834	1834	1834	0
582	20231228	112100	156304450	1834	1834	1834	1834	1
583	20231228	112000	156302616	1836	1836	1836	1836	1
584	20231228	111900	156300780	1836	1836	1836	1836	55
585	20231228	111800	156199800	1836	1836	1836	1836	0
586	20231228	111700	156199800	1836	1836	1836	1836	1
587	20231228	111600	156197964	1836	1836	1836	1836	0
588	20231228	111500	156197964	1836	1836	1836	1836	0
589	20231228	111400	156197964	1836	1837	1837	1836	6
590	20231228	111300	156186946	1837	1838	1838	1837	279
591	20231228	111200	155674422	1838	1838	1838	1838	15
592	20231228	111100	155646852	1838	1838	1838	1837	22
593	20231228	111000	155606436	1838	1837	1838	1837	525
594	20231228	110900	154642009	1836	1836	1836	1836	1
595	20231228	110800	154640173	1835	1836	1836	1835	12
596	20231228	110700	154618151	1837	1837	1837	1837	0
597	20231228	110600	154618151	1837	1837	1837	1837	0
598	20231228	110500	154618151	1837	1837	1837	1837	0
599	20231228	110400	154618151	1837	1837	1837	1837	1
600	20231228	110300	154616314	1833	1833	1833	1833	0
601	20231228	110200	154616314	1833	1833	1833	1833	38
602	20231228	110100	154546660	1833	1833	1833	1833	0
603	20231228	110000	154546660	1833	1833	1833	1833	0
604	20231228	105900	154546660	1833	1833	1833	1833	0
605	20231228	105800	154546660	1833	1833	1833	1833	0
606	20231228	105700	154546660	1833	1833	1833	1833	1500
607	20231228	105600	151797160	1833	1833	1833	1833	0
608	20231228	105500	151797160	1833	1833	1833	1833	0
609	20231228	105400	151797160	1833	1833	1833	1833	2022
610	20231228	105300	148090834	1833	1833	1833	1833	2282
611	20231228	105200	143907928	1833	1834	1835	1833	2816
612	20231228	105100	138746197	1833	1833	1833	1833	0
613	20231228	105000	138746197	1833	1834	1834	1833	200
614	20231228	104900	138379589	1833	1833	1833	1833	0
615	20231228	104800	138379589	1833	1833	1833	1833	1
616	20231228	104700	138377756	1835	1835	1835	1835	0
617	20231228	104600	138377756	1835	1833	1835	1833	1200
618	20231228	104500	136176556	1836	1836	1836	1836	0
619	20231228	104400	136176556	1836	1836	1836	1836	0
620	20231228	104300	136176556	1836	1836	1836	1836	0
621	20231228	104200	136176556	1836	1836	1836	1836	0
622	20231228	104100	136176556	1836	1836	1836	1836	18
623	20231228	104000	136143508	1836	1836	1836	1836	0
624	20231228	103900	136143508	1836	1836	1836	1836	0
625	20231228	103800	136143508	1836	1836	1836	1836	0
626	20231228	103700	136143508	1836	1836	1836	1836	510
627	20231228	103600	135207148	1836	1836	1836	1836	0
628	20231228	103500	135207148	1836	1836	1836	1836	0
629	20231228	103400	135207148	1836	1837	1838	1836	1326
630	20231228	103300	132771387	1836	1836	1836	1836	298
631	20231228	103200	132224259	1836	1833	1836	1833	2754
632	20231228	103100	127171790	1832	1832	1832	1832	0
633	20231228	103000	127171790	1832	1832	1833	1832	202
634	20231228	102900	126801724	1832	1832	1832	1832	0
635	20231228	102800	126801724	1832	1832	1832	1832	18
636	20231228	102700	126768748	1832	1832	1832	1832	0
637	20231228	102600	126768748	1832	1825	1832	1825	1914
638	20231228	102500	123265348	1825	1825	1825	1825	0
639	20231228	102400	123265348	1825	1825	1825	1825	30
640	20231228	102300	123210598	1830	1830	1830	1830	0
641	20231228	102200	123210598	1830	1830	1830	1830	2
642	20231228	102100	123206938	1830	1830	1830	1830	110
643	20231228	102000	123005638	1832	1832	1832	1832	0
644	20231228	101900	123005638	1832	1832	1832	1832	150
645	20231228	101800	122730838	1831	1831	1831	1831	500
646	20231228	101700	121815338	1832	1832	1832	1832	0
647	20231228	101600	121815338	1832	1832	1832	1832	0
648	20231228	101500	121815338	1832	1831	1832	1831	413
649	20231228	101400	121059133	1823	1823	1823	1823	54
650	20231228	101300	120960691	1831	1830	1831	1800	37643
651	20231228	101200	52536635	1830	1830	1830	1830	103
652	20231228	101100	52348145	1830	1830	1833	1830	1650
653	20231228	101000	49328642	1830	1832	1832	1830	618
654	20231228	100900	48197502	1834	1834	1834	1834	0
655	20231228	100800	48197502	1834	1834	1834	1834	2
656	20231228	100700	48193834	1830	1833	1833	1830	49
657	20231228	100600	48104083	1834	1834	1834	1834	0
658	20231228	100500	48104083	1834	1834	1834	1834	1
659	20231228	100400	48102249	1833	1833	1833	1833	0
660	20231228	100300	48102249	1833	1831	1833	1831	3569
661	20231228	100200	41566068	1831	1831	1831	1831	0
662	20231228	100100	41566068	1831	1831	1831	1831	18
663	20231228	100000	41533110	1830	1830	1830	1830	2
664	20231228	095900	41529450	1829	1829	1829	1829	44
665	20231228	095800	41448974	1829	1829	1829	1829	0
666	20231228	095700	41448974	1829	1829	1829	1829	325
667	20231228	095600	40854549	1829	1829	1829	1829	2
668	20231228	095500	40850891	1829	1829	1829	1829	116
669	20231228	095400	40638727	1829	1829	1829	1829	320
670	20231228	095300	40053447	1829	1829	1829	1829	200
671	20231228	095200	39687647	1829	1829	1829	1829	2543
672	20231228	095100	35036500	1829	1829	1829	1829	0
673	20231228	095000	35036500	1829	1829	1829	1829	12
674	20231228	094900	35014552	1833	1833	1833	1833	0
675	20231228	094800	35014552	1833	1833	1833	1833	6
676	20231228	094700	35003554	1833	1833	1833	1833	0
677	20231228	094600	35003554	1833	1833	1833	1833	50
678	20231228	094500	34911904	1833	1833	1833	1833	0
679	20231228	094400	34911904	1833	1833	1833	1833	1
680	20231228	094300	34910071	1833	1833	1833	1833	2
681	20231228	094200	34906405	1830	1830	1830	1830	0
682	20231228	094100	34906405	1830	1830	1830	1828	1772
683	20231228	094000	31665320	1830	1833	1833	1830	5
684	20231228	093900	31656158	1833	1833	1833	1833	1
685	20231228	093800	31654325	1834	1834	1834	1834	12
686	20231228	093700	31632317	1834	1835	1835	1834	26
687	20231228	093600	31584610	1835	1835	1835	1835	10
688	20231228	093500	31566260	1835	1834	1835	1834	300
689	20231228	093400	31015860	1835	1835	1835	1835	0
690	20231228	093300	31015860	1835	1835	1835	1835	0
691	20231228	093200	31015860	1835	1835	1835	1835	11
692	20231228	093100	30995675	1836	1836	1836	1836	0
693	20231228	093000	30995675	1836	1836	1836	1836	0
694	20231228	092900	30995675	1836	1836	1836	1836	13
695	20231228	092800	30971807	1837	1831	1837	1829	1430
696	20231228	092700	28354277	1831	1831	1831	1831	1
697	20231228	092600	28352446	1836	1835	1836	1835	2029
698	20231228	092500	24629017	1835	1835	1835	1835	1
699	20231228	092400	24627182	1830	1835	1835	1830	653
700	20231228	092300	23432142	1830	1830	1830	1830	41
701	20231228	092200	23357112	1830	1830	1830	1830	10
702	20231228	092100	23338812	1835	1835	1835	1835	106
703	20231228	092000	23144302	1835	1835	1835	1835	0
704	20231228	091900	23144302	1835	1835	1835	1835	1000
705	20231228	091800	21309302	1835	1835	1835	1835	23
706	20231228	091700	21267097	1835	1828	1835	1828	22
707	20231228	091600	21226811	1828	1828	1828	1828	1
708	20231228	091500	21224983	1836	1836	1836	1836	535
709	20231228	091400	20242723	1837	1837	1837	1837	10
710	20231228	091300	20224353	1827	1828	1828	1827	803
711	20231228	091200	18757262	1827	1827	1827	1827	24
712	20231228	091100	18713414	1837	1837	1837	1837	20
713	20231228	091000	18676674	1836	1827	1836	1826	2048
714	20231228	090900	14935891	1826	1827	1828	1826	360
715	20231228	090800	14278475	1826	1826	1826	1826	180
716	20231228	090700	13949795	1826	1827	1827	1826	563
717	20231228	090600	12921700	1827	1827	1827	1827	9
718	20231228	090500	12905257	1838	1838	1838	1838	4
719	20231228	090400	12897905	1838	1838	1838	1838	0
720	20231228	090300	12897905	1838	1838	1838	1838	0
721	20231228	090200	12897905	1838	1838	1838	1838	0
722	20231228	090100	12897905	1838	1836	1840	1836	1930
723	20231228	090000	9349270	1837	1825	1837	1825	5119