KissMeData/377400/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	212600	130409927	1869	1869	1869	1869	400
3	20231228	212500	130409927	1869	1869	1869	1869	0
4	20231228	212400	130409927	1869	1869	1869	1869	0
5	20231228	212300	130409927	1869	1869	1869	1869	0
6	20231228	212200	130409927	1869	1869	1869	1869	0
7	20231228	212100	130409927	1869	1869	1869	1869	0
8	20231228	212000	130409927	1869	1869	1869	1869	0
9	20231228	211900	130409927	1869	1869	1869	1869	0
10	20231228	211800	130409927	1869	1869	1869	1869	0
11	20231228	211700	130409927	1869	1869	1869	1869	0
12	20231228	211600	130409927	1869	1869	1869	1869	0
13	20231228	211500	130409927	1869	1869	1869	1869	0
14	20231228	211400	130409927	1869	1869	1869	1869	0
15	20231228	211300	130409927	1869	1869	1869	1869	0
16	20231228	211200	130409927	1869	1869	1869	1869	0
17	20231228	211100	130409927	1869	1869	1869	1869	0
18	20231228	211000	130409927	1869	1869	1869	1869	0
19	20231228	210900	130409927	1869	1869	1869	1869	0
20	20231228	210800	130409927	1869	1869	1869	1869	0
21	20231228	210700	130409927	1869	1869	1869	1869	0
22	20231228	210600	130409927	1869	1869	1869	1869	0
23	20231228	210500	130409927	1869	1869	1869	1869	0
24	20231228	210400	130409927	1869	1869	1869	1869	0
25	20231228	210300	130409927	1869	1869	1869	1869	0
26	20231228	210200	130409927	1869	1869	1869	1869	0
27	20231228	210100	130409927	1869	1869	1869	1869	0
28	20231228	210000	130409927	1869	1869	1869	1869	0
29	20231228	205900	130409927	1869	1869	1869	1869	0
30	20231228	205800	130409927	1869	1869	1869	1869	0
31	20231228	205700	130409927	1869	1869	1869	1869	0
32	20231228	205600	130409927	1869	1869	1869	1869	400
33	20231228	205500	130409927	1869	1869	1869	1869	0
34	20231228	205400	130409927	1869	1869	1869	1869	0
35	20231228	205300	130409927	1869	1869	1869	1869	0
36	20231228	205200	130409927	1869	1869	1869	1869	0
37	20231228	205100	130409927	1869	1869	1869	1869	0
38	20231228	205000	130409927	1869	1869	1869	1869	0
39	20231228	204900	130409927	1869	1869	1869	1869	0
40	20231228	204800	130409927	1869	1869	1869	1869	0
41	20231228	204700	130409927	1869	1869	1869	1869	0
42	20231228	204600	130409927	1869	1869	1869	1869	0
43	20231228	204500	130409927	1869	1869	1869	1869	0
44	20231228	204400	130409927	1869	1869	1869	1869	0
45	20231228	204300	130409927	1869	1869	1869	1869	0
46	20231228	204200	130409927	1869	1869	1869	1869	0
47	20231228	204100	130409927	1869	1869	1869	1869	0
48	20231228	204000	130409927	1869	1869	1869	1869	0
49	20231228	203900	130409927	1869	1869	1869	1869	0
50	20231228	203800	130409927	1869	1869	1869	1869	0
51	20231228	203700	130409927	1869	1869	1869	1869	0
52	20231228	203600	130409927	1869	1869	1869	1869	0
53	20231228	203500	130409927	1869	1869	1869	1869	0
54	20231228	203400	130409927	1869	1869	1869	1869	0
55	20231228	203300	130409927	1869	1869	1869	1869	0
56	20231228	203200	130409927	1869	1869	1869	1869	0
57	20231228	203100	130409927	1869	1869	1869	1869	0
58	20231228	203000	130409927	1869	1869	1869	1869	0
59	20231228	202900	130409927	1869	1869	1869	1869	0
60	20231228	202800	130409927	1869	1869	1869	1869	0
61	20231228	202700	130409927	1869	1869	1869	1869	0
62	20231228	202600	130409927	1869	1869	1869	1869	400
63	20231228	202500	130409927	1869	1869	1869	1869	0
64	20231228	202400	130409927	1869	1869	1869	1869	0
65	20231228	202300	130409927	1869	1869	1869	1869	0
66	20231228	202200	130409927	1869	1869	1869	1869	0
67	20231228	202100	130409927	1869	1869	1869	1869	0
68	20231228	202000	130409927	1869	1869	1869	1869	0
69	20231228	201900	130409927	1869	1869	1869	1869	0
70	20231228	201800	130409927	1869	1869	1869	1869	0
71	20231228	201700	130409927	1869	1869	1869	1869	0
72	20231228	201600	130409927	1869	1869	1869	1869	0
73	20231228	201500	130409927	1869	1869	1869	1869	0
74	20231228	201400	130409927	1869	1869	1869	1869	0
75	20231228	201300	130409927	1869	1869	1869	1869	0
76	20231228	201200	130409927	1869	1869	1869	1869	0
77	20231228	201100	130409927	1869	1869	1869	1869	0
78	20231228	201000	130409927	1869	1869	1869	1869	0
79	20231228	200900	130409927	1869	1869	1869	1869	0
80	20231228	200800	130409927	1869	1869	1869	1869	0
81	20231228	200700	130409927	1869	1869	1869	1869	0
82	20231228	200600	130409927	1869	1869	1869	1869	0
83	20231228	200500	130409927	1869	1869	1869	1869	0
84	20231228	200400	130409927	1869	1869	1869	1869	0
85	20231228	200300	130409927	1869	1869	1869	1869	0
86	20231228	200200	130409927	1869	1869	1869	1869	0
87	20231228	200100	130409927	1869	1869	1869	1869	0
88	20231228	200000	130409927	1869	1869	1869	1869	0
89	20231228	195900	130409927	1869	1869	1869	1869	0
90	20231228	195800	130409927	1869	1869	1869	1869	0
91	20231228	195700	130409927	1869	1869	1869	1869	0
92	20231228	195600	130409927	1869	1869	1869	1869	400
93	20231228	195500	130409927	1869	1869	1869	1869	0
94	20231228	195400	130409927	1869	1869	1869	1869	0
95	20231228	195300	130409927	1869	1869	1869	1869	0
96	20231228	195200	130409927	1869	1869	1869	1869	0
97	20231228	195100	130409927	1869	1869	1869	1869	0
98	20231228	195000	130409927	1869	1869	1869	1869	0
99	20231228	194900	130409927	1869	1869	1869	1869	0
100	20231228	194800	130409927	1869	1869	1869	1869	0
101	20231228	194700	130409927	1869	1869	1869	1869	0
102	20231228	194600	130409927	1869	1869	1869	1869	0
103	20231228	194500	130409927	1869	1869	1869	1869	0
104	20231228	194400	130409927	1869	1869	1869	1869	0
105	20231228	194300	130409927	1869	1869	1869	1869	0
106	20231228	194200	130409927	1869	1869	1869	1869	0
107	20231228	194100	130409927	1869	1869	1869	1869	0
108	20231228	194000	130409927	1869	1869	1869	1869	0
109	20231228	193900	130409927	1869	1869	1869	1869	0
110	20231228	193800	130409927	1869	1869	1869	1869	0
111	20231228	193700	130409927	1869	1869	1869	1869	0
112	20231228	193600	130409927	1869	1869	1869	1869	0
113	20231228	193500	130409927	1869	1869	1869	1869	0
114	20231228	193400	130409927	1869	1869	1869	1869	0
115	20231228	193300	130409927	1869	1869	1869	1869	0
116	20231228	193200	130409927	1869	1869	1869	1869	0
117	20231228	193100	130409927	1869	1869	1869	1869	0
118	20231228	193000	130409927	1869	1869	1869	1869	0
119	20231228	192900	130409927	1869	1869	1869	1869	0
120	20231228	192800	130409927	1869	1869	1869	1869	0
121	20231228	192700	130409927	1869	1869	1869	1869	0
122	20231228	192600	130409927	1869	1869	1869	1869	400
123	20231228	192500	130409927	1869	1869	1869	1869	0
124	20231228	192400	130409927	1869	1869	1869	1869	0
125	20231228	192300	130409927	1869	1869	1869	1869	0
126	20231228	192200	130409927	1869	1869	1869	1869	0
127	20231228	192100	130409927	1869	1869	1869	1869	0
128	20231228	192000	130409927	1869	1869	1869	1869	0
129	20231228	191900	130409927	1869	1869	1869	1869	0
130	20231228	191800	130409927	1869	1869	1869	1869	0
131	20231228	191700	130409927	1869	1869	1869	1869	0
132	20231228	191600	130409927	1869	1869	1869	1869	0
133	20231228	191500	130409927	1869	1869	1869	1869	0
134	20231228	191400	130409927	1869	1869	1869	1869	0
135	20231228	191300	130409927	1869	1869	1869	1869	0
136	20231228	191200	130409927	1869	1869	1869	1869	0
137	20231228	191100	130409927	1869	1869	1869	1869	0
138	20231228	191000	130409927	1869	1869	1869	1869	0
139	20231228	190900	130409927	1869	1869	1869	1869	0
140	20231228	190800	130409927	1869	1869	1869	1869	0
141	20231228	190700	130409927	1869	1869	1869	1869	0
142	20231228	190600	130409927	1869	1869	1869	1869	0
143	20231228	190500	130409927	1869	1869	1869	1869	0
144	20231228	190400	130409927	1869	1869	1869	1869	0
145	20231228	190300	130409927	1869	1869	1869	1869	0
146	20231228	190200	130409927	1869	1869	1869	1869	0
147	20231228	190100	130409927	1869	1869	1869	1869	0
148	20231228	190000	130409927	1869	1869	1869	1869	0
149	20231228	185900	130409927	1869	1869	1869	1869	0
150	20231228	185800	130409927	1869	1869	1869	1869	0
151	20231228	185700	130409927	1869	1869	1869	1869	0
152	20231228	185600	130409927	1869	1869	1869	1869	400
153	20231228	185500	130409927	1869	1869	1869	1869	0
154	20231228	185400	130409927	1869	1869	1869	1869	0
155	20231228	185300	130409927	1869	1869	1869	1869	0
156	20231228	185200	130409927	1869	1869	1869	1869	0
157	20231228	185100	130409927	1869	1869	1869	1869	0
158	20231228	185000	130409927	1869	1869	1869	1869	0
159	20231228	184900	130409927	1869	1869	1869	1869	0
160	20231228	184800	130409927	1869	1869	1869	1869	0
161	20231228	184700	130409927	1869	1869	1869	1869	0
162	20231228	184600	130409927	1869	1869	1869	1869	0
163	20231228	184500	130409927	1869	1869	1869	1869	0
164	20231228	184400	130409927	1869	1869	1869	1869	0
165	20231228	184300	130409927	1869	1869	1869	1869	0
166	20231228	184200	130409927	1869	1869	1869	1869	0
167	20231228	184100	130409927	1869	1869	1869	1869	0
168	20231228	184000	130409927	1869	1869	1869	1869	0
169	20231228	183900	130409927	1869	1869	1869	1869	0
170	20231228	183800	130409927	1869	1869	1869	1869	0
171	20231228	183700	130409927	1869	1869	1869	1869	0
172	20231228	183600	130409927	1869	1869	1869	1869	0
173	20231228	183500	130409927	1869	1869	1869	1869	0
174	20231228	183400	130409927	1869	1869	1869	1869	0
175	20231228	183300	130409927	1869	1869	1869	1869	0
176	20231228	183200	130409927	1869	1869	1869	1869	0
177	20231228	183100	130409927	1869	1869	1869	1869	0
178	20231228	183000	130409927	1869	1869	1869	1869	0
179	20231228	182900	130409927	1869	1869	1869	1869	0
180	20231228	182800	130409927	1869	1869	1869	1869	0
181	20231228	182700	130409927	1869	1869	1869	1869	0
182	20231228	182600	130409927	1869	1869	1869	1869	400
183	20231228	182500	130409927	1869	1869	1869	1869	0
184	20231228	182400	130409927	1869	1869	1869	1869	0
185	20231228	182300	130409927	1869	1869	1869	1869	0
186	20231228	182200	130409927	1869	1869	1869	1869	0
187	20231228	182100	130409927	1869	1869	1869	1869	0
188	20231228	182000	130409927	1869	1869	1869	1869	0
189	20231228	181900	130409927	1869	1869	1869	1869	0
190	20231228	181800	130409927	1869	1869	1869	1869	0
191	20231228	181700	130409927	1869	1869	1869	1869	0
192	20231228	181600	130409927	1869	1869	1869	1869	0
193	20231228	181500	130409927	1869	1869	1869	1869	0
194	20231228	181400	130409927	1869	1869	1869	1869	0
195	20231228	181300	130409927	1869	1869	1869	1869	0
196	20231228	181200	130409927	1869	1869	1869	1869	0
197	20231228	181100	130409927	1869	1869	1869	1869	0
198	20231228	181000	130409927	1869	1869	1869	1869	0
199	20231228	180900	130409927	1869	1869	1869	1869	0
200	20231228	180800	130409927	1869	1869	1869	1869	0
201	20231228	180700	130409927	1869	1869	1869	1869	0
202	20231228	180600	130409927	1869	1869	1869	1869	0
203	20231228	180500	130409927	1869	1869	1869	1869	0
204	20231228	180400	130409927	1869	1869	1869	1869	0
205	20231228	180300	130409927	1869	1869	1869	1869	0
206	20231228	180200	130409927	1869	1869	1869	1869	0
207	20231228	180100	130409927	1869	1869	1869	1869	0
208	20231228	180000	130409927	1869	1869	1869	1869	0
209	20231228	175900	130409927	1869	1869	1869	1869	0
210	20231228	175800	130409927	1869	1869	1869	1869	0
211	20231228	175700	130409927	1869	1869	1869	1869	0
212	20231228	175600	130409927	1869	1869	1869	1869	400
213	20231228	175500	130409927	1869	1869	1869	1869	0
214	20231228	175400	130409927	1869	1869	1869	1869	0
215	20231228	175300	130409927	1869	1869	1869	1869	0
216	20231228	175200	130409927	1869	1869	1869	1869	0
217	20231228	175100	130409927	1869	1869	1869	1869	0
218	20231228	175000	130409927	1869	1869	1869	1869	0
219	20231228	174900	130409927	1869	1869	1869	1869	0
220	20231228	174800	130409927	1869	1869	1869	1869	0
221	20231228	174700	130409927	1869	1869	1869	1869	0
222	20231228	174600	130409927	1869	1869	1869	1869	0
223	20231228	174500	130409927	1869	1869	1869	1869	0
224	20231228	174400	130409927	1869	1869	1869	1869	0
225	20231228	174300	130409927	1869	1869	1869	1869	0
226	20231228	174200	130409927	1869	1869	1869	1869	0
227	20231228	174100	130409927	1869	1869	1869	1869	0
228	20231228	174000	130409927	1869	1869	1869	1869	0
229	20231228	173900	130409927	1869	1869	1869	1869	0
230	20231228	173800	130409927	1869	1869	1869	1869	0
231	20231228	173700	130409927	1869	1869	1869	1869	0
232	20231228	173600	130409927	1869	1869	1869	1869	0
233	20231228	173500	130409927	1869	1869	1869	1869	0
234	20231228	173400	130409927	1869	1869	1869	1869	0
235	20231228	173300	130409927	1869	1869	1869	1869	0
236	20231228	173200	130409927	1869	1869	1869	1869	0
237	20231228	173100	130409927	1869	1869	1869	1869	0
238	20231228	173000	130409927	1869	1869	1869	1869	0
239	20231228	172900	130409927	1869	1869	1869	1869	0
240	20231228	172800	130409927	1869	1869	1869	1869	0
241	20231228	172700	130409927	1869	1869	1869	1869	0
242	20231228	172600	130409927	1869	1869	1869	1869	400
243	20231228	172500	130409927	1869	1869	1869	1869	0
244	20231228	172400	130409927	1869	1869	1869	1869	0
245	20231228	172300	130409927	1869	1869	1869	1869	0
246	20231228	172200	130409927	1869	1869	1869	1869	0
247	20231228	172100	130409927	1869	1869	1869	1869	0
248	20231228	172000	130409927	1869	1869	1869	1869	0
249	20231228	171900	130409927	1869	1869	1869	1869	0
250	20231228	171800	130409927	1869	1869	1869	1869	0
251	20231228	171700	130409927	1869	1869	1869	1869	0
252	20231228	171600	130409927	1869	1869	1869	1869	0
253	20231228	171500	130409927	1869	1869	1869	1869	0
254	20231228	171400	130409927	1869	1869	1869	1869	0
255	20231228	171300	130409927	1869	1869	1869	1869	0
256	20231228	171200	130409927	1869	1869	1869	1869	0
257	20231228	171100	130409927	1869	1869	1869	1869	0
258	20231228	171000	130409927	1869	1869	1869	1869	0
259	20231228	170900	130409927	1869	1869	1869	1869	0
260	20231228	170800	130409927	1869	1869	1869	1869	0
261	20231228	170700	130409927	1869	1869	1869	1869	0
262	20231228	170600	130409927	1869	1869	1869	1869	0
263	20231228	170500	130409927	1869	1869	1869	1869	0
264	20231228	170400	130409927	1869	1869	1869	1869	0
265	20231228	170300	130409927	1869	1869	1869	1869	0
266	20231228	170200	130409927	1869	1869	1869	1869	0
267	20231228	170100	130409927	1869	1869	1869	1869	0
268	20231228	170000	130409927	1869	1869	1869	1869	0
269	20231228	165900	130409927	1869	1869	1869	1869	0
270	20231228	165800	130409927	1869	1869	1869	1869	0
271	20231228	165700	130409927	1869	1869	1869	1869	0
272	20231228	165600	130409927	1869	1869	1869	1869	400
273	20231228	165500	130409927	1869	1869	1869	1869	0
274	20231228	165400	130409927	1869	1869	1869	1869	0
275	20231228	165300	130409927	1869	1869	1869	1869	0
276	20231228	165200	130409927	1869	1869	1869	1869	0
277	20231228	165100	130409927	1869	1869	1869	1869	0
278	20231228	165000	130409927	1869	1869	1869	1869	0
279	20231228	164900	130409927	1869	1869	1869	1869	0
280	20231228	164800	130409927	1869	1869	1869	1869	0
281	20231228	164700	130409927	1869	1869	1869	1869	0
282	20231228	164600	130409927	1869	1869	1869	1869	0
283	20231228	164500	130409927	1869	1869	1869	1869	0
284	20231228	164400	130409927	1869	1869	1869	1869	0
285	20231228	164300	130409927	1869	1869	1869	1869	0
286	20231228	164200	130409927	1869	1869	1869	1869	0
287	20231228	164100	130409927	1869	1869	1869	1869	0
288	20231228	164000	130409927	1869	1869	1869	1869	0
289	20231228	163900	130409927	1869	1869	1869	1869	0
290	20231228	163800	130409927	1869	1869	1869	1869	0
291	20231228	163700	130409927	1869	1869	1869	1869	0
292	20231228	163600	130409927	1869	1869	1869	1869	0
293	20231228	163500	130409927	1869	1869	1869	1869	0
294	20231228	163400	130409927	1869	1869	1869	1869	0
295	20231228	163300	130409927	1869	1869	1869	1869	0
296	20231228	163200	130409927	1869	1869	1869	1869	0
297	20231228	163100	130409927	1869	1869	1869	1869	0
298	20231228	163000	130409927	1869	1869	1869	1869	0
299	20231228	162900	130409927	1869	1869	1869	1869	0
300	20231228	162800	130409927	1869	1869	1869	1869	0
301	20231228	162700	130409927	1869	1869	1869	1869	0
302	20231228	162600	130409927	1869	1869	1869	1869	400
303	20231228	162500	130409927	1869	1869	1869	1869	0
304	20231228	162400	130409927	1869	1869	1869	1869	0
305	20231228	162300	130409927	1869	1869	1869	1869	0
306	20231228	162200	130409927	1869	1869	1869	1869	0
307	20231228	162100	130409927	1869	1869	1869	1869	0
308	20231228	162000	130409927	1869	1869	1869	1869	0
309	20231228	161900	130409927	1869	1869	1869	1869	0
310	20231228	161800	130409927	1869	1869	1869	1869	0
311	20231228	161700	130409927	1869	1869	1869	1869	0
312	20231228	161600	130409927	1869	1869	1869	1869	0
313	20231228	161500	130409927	1869	1869	1869	1869	0
314	20231228	161400	130409927	1869	1869	1869	1869	0
315	20231228	161300	130409927	1869	1869	1869	1869	0
316	20231228	161200	130409927	1869	1869	1869	1869	0
317	20231228	161100	130409927	1869	1869	1869	1869	0
318	20231228	161000	130409927	1869	1869	1869	1869	0
319	20231228	160900	130409927	1869	1869	1869	1869	0
320	20231228	160800	130409927	1869	1869	1869	1869	0
321	20231228	160700	130409927	1869	1869	1869	1869	0
322	20231228	160600	130409927	1869	1869	1869	1869	0
323	20231228	160500	130409927	1869	1869	1869	1869	0
324	20231228	160400	130409927	1869	1869	1869	1869	0
325	20231228	160300	130409927	1869	1869	1869	1869	0
326	20231228	160200	130409927	1869	1869	1869	1869	0
327	20231228	160100	130409927	1869	1869	1869	1869	0
328	20231228	160000	130409927	1869	1869	1869	1869	0
329	20231228	155900	130409927	1869	1869	1869	1869	0
330	20231228	155800	130409927	1869	1869	1869	1869	0
331	20231228	155700	130409927	1869	1869	1869	1869	0
332	20231228	155600	130409927	1869	1869	1869	1869	400
333	20231228	155500	130409927	1869	1869	1869	1869	0
334	20231228	155400	130409927	1869	1869	1869	1869	0
335	20231228	155300	130409927	1869	1869	1869	1869	0
336	20231228	155200	130409927	1869	1869	1869	1869	0
337	20231228	155100	130409927	1869	1869	1869	1869	0
338	20231228	155000	130409927	1869	1869	1869	1869	0
339	20231228	154900	130409927	1869	1869	1869	1869	0
340	20231228	154800	130409927	1869	1869	1869	1869	0
341	20231228	154700	130409927	1869	1869	1869	1869	0
342	20231228	154600	130409927	1869	1869	1869	1869	0
343	20231228	154500	130409927	1869	1869	1869	1869	0
344	20231228	154400	130409927	1869	1869	1869	1869	0
345	20231228	154300	130409927	1869	1869	1869	1869	0
346	20231228	154200	130409927	1869	1869	1869	1869	0
347	20231228	154100	130409927	1869	1869	1869	1869	0
348	20231228	154000	130409927	1869	1869	1869	1869	0
349	20231228	153900	130409927	1869	1869	1869	1869	0
350	20231228	153800	130409927	1869	1869	1869	1869	0
351	20231228	153700	130409927	1869	1869	1869	1869	0
352	20231228	153600	130409927	1869	1869	1869	1869	0
353	20231228	153500	130409927	1869	1869	1869	1869	0
354	20231228	153400	130409927	1869	1869	1869	1869	0
355	20231228	153300	130409927	1869	1869	1869	1869	0
356	20231228	153200	130409927	1869	1869	1869	1869	0
357	20231228	153100	130409927	1869	1869	1869	1869	0
358	20231228	153000	130409927	1869	1869	1869	1869	400
359	20231228	152900	129662327	1892	1892	1892	1892	0
360	20231228	152800	129662327	1892	1892	1892	1892	0
361	20231228	152700	129662327	1892	1892	1892	1892	0
362	20231228	152600	129662327	1892	1892	1892	1892	0
363	20231228	152500	129662327	1892	1892	1892	1892	0
364	20231228	152400	129662327	1892	1892	1892	1892	0
365	20231228	152300	129662327	1892	1892	1892	1892	0
366	20231228	152200	129662327	1892	1892	1892	1892	0
367	20231228	152100	129662327	1892	1892	1892	1892	0
368	20231228	152000	129662327	1892	1892	1892	1892	0
369	20231228	151900	129662327	1892	1892	1892	1892	86
370	20231228	151800	129499615	1869	1869	1869	1869	100
371	20231228	151700	129312715	1892	1892	1892	1892	14
372	20231228	151600	129286227	1868	1871	1872	1868	740
373	20231228	151500	127902836	1872	1873	1873	1872	15
374	20231228	151400	127874752	1873	1873	1873	1873	17
375	20231228	151300	127842911	1873	1873	1873	1873	97
376	20231228	151200	127661230	1874	1874	1874	1874	0
377	20231228	151100	127661230	1874	1874	1874	1874	10
378	20231228	151000	127642490	1874	1874	1874	1874	63
379	20231228	150900	127524428	1874	1874	1874	1874	10
380	20231228	150800	127505688	1875	1875	1875	1875	500
381	20231228	150700	126568188	1875	1875	1875	1875	14
382	20231228	150600	126541938	1874	1874	1874	1874	355
383	20231228	150500	125876668	1875	1875	1875	1875	14
384	20231228	150400	125850418	1874	1875	1875	1874	192
385	20231228	150300	125490606	1875	1875	1875	1870	2476
386	20231228	150200	120859683	1875	1875	1875	1875	14
387	20231228	150100	120833433	1876	1876	1876	1876	14
388	20231228	150000	120807169	1877	1877	1877	1877	14
389	20231228	145900	120780891	1877	1877	1877	1877	4
390	20231228	145800	120773383	1877	1876	1877	1871	22090
391	20231228	145700	79394107	1877	1877	1877	1877	14
392	20231228	145600	79367829	1876	1877	1877	1876	198
393	20231228	145500	78996371	1877	1877	1877	1877	4
394	20231228	145400	78988863	1877	1876	1877	1876	110
395	20231228	145300	78782493	1876	1876	1876	1875	203
396	20231228	145200	78401854	1876	1876	1876	1876	10
397	20231228	145100	78383094	1876	1876	1876	1876	4
398	20231228	145000	78375590	1876	1876	1876	1876	10
399	20231228	144900	78356830	1876	1875	1876	1875	198
400	20231228	144800	77985570	1876	1876	1876	1875	4014
401	20231228	144700	70459306	1876	1876	1876	1876	4
402	20231228	144600	70451802	1876	1876	1876	1876	14
403	20231228	144500	70425538	1876	1876	1876	1875	203
404	20231228	144400	70044899	1876	1877	1877	1876	1247
405	20231228	144300	67704517	1877	1877	1877	1877	14
406	20231228	144200	67678239	1876	1876	1876	1876	51
407	20231228	144100	67582563	1876	1876	1876	1875	252
408	20231228	144000	67109999	1876	1875	1876	1875	269
409	20231228	143900	66605606	1876	1876	1876	1876	10
410	20231228	143800	66586846	1875	1875	1875	1875	0
411	20231228	143700	66586846	1875	1876	1876	1875	199
412	20231228	143600	66213711	1876	1876	1876	1876	10
413	20231228	143500	66194951	1876	1876	1876	1876	10
414	20231228	143400	66176191	1875	1875	1875	1875	188
415	20231228	143300	65823691	1876	1876	1876	1876	10
416	20231228	143200	65804931	1876	1876	1876	1876	10
417	20231228	143100	65786171	1876	1876	1876	1876	10
418	20231228	143000	65767411	1876	1876	1876	1876	133
419	20231228	142900	65517903	1877	1877	1877	1877	10
420	20231228	142800	65499133	1877	1877	1877	1877	10
421	20231228	142700	65480363	1877	1877	1877	1877	10
422	20231228	142600	65461593	1877	1877	1877	1877	116
423	20231228	142500	65243861	1877	1877	1877	1877	0
424	20231228	142400	65243861	1877	1877	1877	1877	10
425	20231228	142300	65225091	1877	1877	1877	1877	10
426	20231228	142200	65206321	1876	1877	1877	1876	198
427	20231228	142100	64834863	1877	1877	1877	1877	0
428	20231228	142000	64834863	1877	1877	1877	1877	10
429	20231228	141900	64816093	1877	1877	1877	1877	10
430	20231228	141800	64797323	1876	1877	1877	1876	198
431	20231228	141700	64425865	1877	1877	1877	1877	0
432	20231228	141600	64425865	1877	1877	1877	1877	10
433	20231228	141500	64407095	1877	1877	1877	1877	16
434	20231228	141400	64377063	1878	1878	1878	1878	10
435	20231228	141300	64358283	1878	1878	1878	1878	10
436	20231228	141200	64339503	1877	1877	1877	1877	12
437	20231228	141100	64316979	1877	1877	1877	1877	188
438	20231228	141000	63964103	1877	1877	1877	1877	0
439	20231228	140900	63964103	1877	1877	1877	1877	0
440	20231228	140800	63964103	1877	1877	1877	1877	0
441	20231228	140700	63964103	1877	1877	1877	1877	189
442	20231228	140600	63609350	1877	1877	1877	1877	0
443	20231228	140500	63609350	1877	1877	1877	1877	0
444	20231228	140400	63609350	1877	1877	1877	1877	0
445	20231228	140300	63609350	1877	1877	1877	1877	187
446	20231228	140200	63258351	1878	1878	1878	1878	0
447	20231228	140100	63258351	1878	1878	1878	1878	0
448	20231228	140000	63258351	1878	1878	1878	1878	0
449	20231228	135900	63258351	1878	1878	1879	1878	57
450	20231228	135800	63151255	1878	1878	1878	1878	4
451	20231228	135700	63143743	1878	1878	1878	1878	4
452	20231228	135600	63136231	1879	1878	1879	1878	724
453	20231228	135500	61776027	1879	1879	1880	1879	106
454	20231228	135400	61576852	1879	1879	1879	1879	4
455	20231228	135300	61569336	1879	1879	1879	1879	4
456	20231228	135200	61561820	1879	1879	1879	1879	193
457	20231228	135100	61199173	1879	1879	1879	1879	0
458	20231228	135000	61199173	1879	1879	1879	1879	4
459	20231228	134900	61191657	1879	1879	1879	1879	2
460	20231228	134800	61187899	1879	1880	1880	1879	179
461	20231228	134700	60851383	1880	1880	1880	1880	0
462	20231228	134600	60851383	1880	1880	1880	1880	4
463	20231228	134500	60843863	1880	1880	1880	1880	4
464	20231228	134400	60836343	1880	1880	1880	1880	4
465	20231228	134300	60828823	1880	1881	1881	1880	3000
466	20231228	134200	55188806	1881	1881	1881	1881	0
467	20231228	134100	55188806	1881	1881	1881	1881	0
468	20231228	134000	55188806	1881	1881	1881	1881	0
469	20231228	133900	55188806	1881	1881	1881	1881	4
470	20231228	133800	55181282	1881	1881	1881	1881	104
471	20231228	133700	54985658	1882	1882	1882	1882	188
472	20231228	133600	54631842	1882	1882	1882	1882	0
473	20231228	133500	54631842	1882	1882	1882	1882	0
474	20231228	133400	54631842	1882	1882	1882	1882	178
475	20231228	133300	54296846	1881	1881	1881	1881	188
476	20231228	133200	53943218	1881	1881	1881	1881	0
477	20231228	133100	53943218	1881	1881	1881	1881	0
478	20231228	133000	53943218	1881	1881	1881	1881	188
479	20231228	132900	53589590	1881	1881	1881	1881	0
480	20231228	132800	53589590	1881	1881	1881	1881	0
481	20231228	132700	53589590	1881	1881	1881	1881	0
482	20231228	132600	53589590	1881	1881	1881	1881	141
483	20231228	132500	53324369	1881	1881	1881	1881	50
484	20231228	132400	53230319	1881	1881	1881	1881	0
485	20231228	132300	53230319	1881	1881	1881	1881	188
486	20231228	132200	52876691	1881	1881	1881	1881	0
487	20231228	132100	52876691	1881	1881	1881	1881	0
488	20231228	132000	52876691	1881	1881	1881	1881	0
489	20231228	131900	52876691	1881	1881	1881	1881	0
490	20231228	131800	52876691	1881	1881	1881	1881	188
491	20231228	131700	52523063	1882	1882	1882	1882	0
492	20231228	131600	52523063	1882	1882	1882	1882	0
493	20231228	131500	52523063	1882	1882	1882	1882	10
494	20231228	131400	52504243	1881	1881	1881	1881	188
495	20231228	131300	52150615	1881	1881	1881	1881	0
496	20231228	131200	52150615	1881	1881	1881	1881	0
497	20231228	131100	52150615	1881	1881	1881	1881	0
498	20231228	131000	52150615	1881	1881	1881	1881	188
499	20231228	130900	51796987	1881	1881	1881	1881	0
500	20231228	130800	51796987	1881	1881	1881	1881	0
501	20231228	130700	51796987	1881	1881	1881	1881	0
502	20231228	130600	51796987	1881	1881	1881	1881	187
503	20231228	130500	51445240	1881	1881	1881	1881	0
504	20231228	130400	51445240	1881	1881	1881	1881	0
505	20231228	130300	51445240	1881	1881	1881	1881	0
506	20231228	130200	51445240	1881	1881	1881	1881	188
507	20231228	130100	51091612	1881	1881	1881	1881	400
508	20231228	130000	50339212	1881	1881	1881	1881	0
509	20231228	125900	50339212	1881	1881	1881	1881	188
510	20231228	125800	49985584	1881	1881	1881	1881	0
511	20231228	125700	49985584	1881	1881	1881	1881	0
512	20231228	125600	49985584	1881	1881	1881	1881	0
513	20231228	125500	49985584	1881	1881	1881	1881	188
514	20231228	125400	49631956	1882	1882	1882	1882	0
515	20231228	125300	49631956	1882	1882	1882	1882	0
516	20231228	125200	49631956	1882	1882	1882	1882	0
517	20231228	125100	49631956	1882	1882	1882	1882	0
518	20231228	125000	49631956	1882	1882	1882	1882	0
519	20231228	124900	49631956	1882	1882	1882	1882	0
520	20231228	124800	49631956	1882	1882	1882	1882	187
521	20231228	124700	49280022	1883	1883	1883	1883	0
522	20231228	124600	49280022	1883	1883	1883	1883	0
523	20231228	124500	49280022	1883	1883	1883	1883	0
524	20231228	124400	49280022	1883	1883	1883	1883	0
525	20231228	124300	49280022	1883	1883	1883	1883	123
526	20231228	124200	49048413	1883	1883	1883	1883	4
527	20231228	124100	49040881	1883	1883	1883	1883	0
528	20231228	124000	49040881	1883	1883	1883	1883	0
529	20231228	123900	49040881	1883	1883	1883	1883	0
530	20231228	123800	49040881	1883	1884	1884	1883	4
531	20231228	123700	49033347	1884	1884	1884	1884	4
532	20231228	123600	49025811	1884	1885	1885	1884	28
533	20231228	123500	48973035	1885	1885	1885	1885	164
534	20231228	123400	48663895	1886	1886	1886	1886	20
535	20231228	123300	48626175	1885	1885	1885	1885	0
536	20231228	123200	48626175	1885	1885	1885	1885	188
537	20231228	123100	48271795	1886	1886	1886	1886	0
538	20231228	123000	48271795	1886	1886	1886	1886	0
539	20231228	122900	48271795	1886	1886	1886	1886	0
540	20231228	122800	48271795	1886	1885	1886	1885	337
541	20231228	122700	47636400	1885	1885	1885	1885	0
542	20231228	122600	47636400	1885	1885	1885	1885	0
543	20231228	122500	47636400	1885	1885	1885	1885	0
544	20231228	122400	47636400	1885	1885	1885	1885	188
545	20231228	122300	47282020	1885	1885	1885	1885	0
546	20231228	122200	47282020	1885	1885	1885	1885	0
547	20231228	122100	47282020	1885	1885	1885	1885	0
548	20231228	122000	47282020	1885	1885	1885	1885	188
549	20231228	121900	46927640	1886	1886	1886	1886	5
550	20231228	121800	46918210	1885	1885	1885	1885	5
551	20231228	121700	46908785	1885	1885	1885	1885	5
552	20231228	121600	46899360	1885	1885	1885	1885	188
553	20231228	121500	46544980	1885	1885	1885	1885	0
554	20231228	121400	46544980	1885	1885	1885	1885	3
555	20231228	121300	46539325	1885	1885	1885	1885	0
556	20231228	121200	46539325	1885	1885	1885	1885	10
557	20231228	121100	46520475	1888	1888	1888	1888	0
558	20231228	121000	46520475	1888	1888	1888	1888	0
559	20231228	120900	46520475	1888	1888	1888	1888	0
560	20231228	120800	46520475	1888	1888	1888	1888	0
561	20231228	120700	46520475	1888	1888	1888	1888	100
562	20231228	120600	46331675	1889	1889	1889	1889	0
563	20231228	120500	46331675	1889	1889	1889	1889	0
564	20231228	120400	46331675	1889	1889	1889	1889	0
565	20231228	120300	46331675	1889	1889	1889	1889	0
566	20231228	120200	46331675	1889	1888	1889	1888	500
567	20231228	120100	45387364	1889	1885	1889	1885	1005
568	20231228	120000	43489749	1885	1883	1885	1883	159
569	20231228	115900	43190048	1883	1881	1883	1881	371
570	20231228	115800	42491648	1881	1881	1881	1881	5
571	20231228	115700	42482243	1881	1881	1881	1881	193
572	20231228	115600	42119210	1881	1881	1881	1881	5
573	20231228	115500	42109805	1881	1881	1881	1881	5
574	20231228	115400	42100400	1881	1881	1881	1881	5
575	20231228	115300	42090995	1881	1881	1881	1881	193
576	20231228	115200	41727962	1881	1881	1881	1881	0
577	20231228	115100	41727962	1881	1881	1881	1881	7
578	20231228	115000	41714795	1882	1882	1882	1882	4
579	20231228	114900	41707267	1882	1882	1882	1882	0
580	20231228	114800	41707267	1882	1882	1882	1882	1
581	20231228	114700	41705385	1883	1883	1883	1883	0
582	20231228	114600	41705385	1883	1883	1883	1883	5
583	20231228	114500	41695970	1883	1883	1883	1883	5
584	20231228	114400	41686555	1883	1883	1883	1883	5
585	20231228	114300	41677140	1883	1883	1883	1883	5
586	20231228	114200	41667725	1883	1884	1884	1883	189
587	20231228	114100	41311654	1884	1884	1884	1884	1
588	20231228	114000	41309770	1884	1884	1884	1884	5
589	20231228	113900	41300350	1884	1884	1884	1884	5
590	20231228	113800	41290930	1884	1886	1886	1884	42
591	20231228	113700	41211762	1885	1885	1886	1885	7
592	20231228	113600	41198566	1885	1885	1885	1885	5
593	20231228	113500	41189141	1885	1885	1885	1885	5
594	20231228	113400	41179716	1886	1886	1886	1886	77
595	20231228	113300	41034494	1886	1886	1886	1886	5
596	20231228	113200	41025064	1886	1886	1886	1886	5
597	20231228	113100	41015634	1886	1886	1886	1886	5
598	20231228	113000	41006204	1886	1886	1886	1886	192
599	20231228	112900	40644092	1886	1886	1886	1886	5
600	20231228	112800	40634662	1886	1886	1886	1886	5
601	20231228	112700	40625232	1887	1886	1887	1886	228
602	20231228	112600	40195189	1886	1886	1886	1886	5
603	20231228	112500	40185759	1886	1886	1886	1886	404
604	20231228	112400	39423815	1886	1886	1886	1886	5
605	20231228	112300	39414385	1886	1886	1886	1886	12
606	20231228	112200	39391753	1887	1887	1887	1887	274
607	20231228	112100	38874715	1888	1888	1888	1888	805
608	20231228	112000	37354875	1888	1888	1888	1888	0
609	20231228	111900	37354875	1888	1888	1888	1888	188
610	20231228	111800	36999931	1888	1888	1888	1888	0
611	20231228	111700	36999931	1888	1888	1888	1888	5
612	20231228	111600	36990491	1888	1888	1888	1888	5
613	20231228	111500	36981051	1889	1889	1889	1889	91
614	20231228	111400	36809152	1889	1889	1889	1889	0
615	20231228	111300	36809152	1889	1889	1889	1889	0
616	20231228	111200	36809152	1889	1889	1889	1889	1
617	20231228	111100	36807263	1889	1889	1889	1889	0
618	20231228	111000	36807263	1889	1889	1889	1889	0
619	20231228	110900	36807263	1889	1889	1889	1889	6
620	20231228	110800	36795929	1889	1889	1889	1889	6
621	20231228	110700	36784595	1889	1889	1889	1889	0
622	20231228	110600	36784595	1889	1890	1890	1889	1000
623	20231228	110500	34895495	1890	1890	1890	1890	2500
624	20231228	110400	30170495	1892	1892	1892	1892	37
625	20231228	110300	30100491	1892	1892	1892	1892	5
626	20231228	110200	30091031	1892	1892	1892	1892	5
627	20231228	110100	30081571	1892	1891	1892	1891	754
628	20231228	110000	28655672	1891	1891	1891	1891	2
629	20231228	105900	28651890	1891	1891	1891	1891	5
630	20231228	105800	28642435	1892	1892	1892	1892	24
631	20231228	105700	28597027	1892	1892	1892	1892	0
632	20231228	105600	28597027	1892	1892	1892	1892	188
633	20231228	105500	28241331	1893	1893	1893	1893	3
634	20231228	105400	28235652	1893	1893	1893	1893	0
635	20231228	105300	28235652	1893	1893	1893	1893	55
636	20231228	105200	28131537	1893	1893	1893	1893	129
637	20231228	105100	27887340	1894	1894	1894	1894	1
638	20231228	105000	27885446	1893	1893	1893	1893	0
639	20231228	104900	27885446	1893	1893	1893	1893	188
640	20231228	104800	27529562	1893	1893	1893	1893	5
641	20231228	104700	27520097	1893	1893	1893	1893	1
642	20231228	104600	27518204	1893	1893	1893	1893	0
643	20231228	104500	27518204	1893	1893	1893	1893	188
644	20231228	104400	27162320	1894	1893	1894	1893	316
645	20231228	104300	26563821	1893	1893	1893	1893	0
646	20231228	104200	26563821	1893	1893	1893	1893	5
647	20231228	104100	26554356	1893	1893	1893	1893	189
648	20231228	104000	26196579	1893	1893	1893	1893	5
649	20231228	103900	26187114	1896	1896	1896	1896	0
650	20231228	103800	26187114	1896	1896	1896	1896	0
651	20231228	103700	26187114	1896	1893	1896	1893	688
652	20231228	103600	24883682	1893	1893	1893	1893	65
653	20231228	103500	24760637	1894	1894	1894	1894	0
654	20231228	103400	24760637	1894	1894	1894	1894	0
655	20231228	103300	24760637	1894	1894	1894	1894	12
656	20231228	103200	24737909	1894	1894	1894	1894	5
657	20231228	103100	24728439	1894	1894	1894	1894	5
658	20231228	103000	24718969	1894	1894	1894	1894	5
659	20231228	102900	24709499	1894	1894	1894	1894	293
660	20231228	102800	24154557	1894	1894	1894	1894	5
661	20231228	102700	24145087	1894	1894	1894	1894	5
662	20231228	102600	24135617	1895	1895	1895	1895	91
663	20231228	102500	23963172	1895	1895	1895	1895	105
664	20231228	102400	23764197	1895	1896	1896	1895	57
665	20231228	102300	23656129	1896	1896	1896	1896	5
666	20231228	102200	23646649	1896	1897	1897	1896	24
667	20231228	102100	23601122	1897	1897	1897	1897	0
668	20231228	102000	23601122	1897	1897	1897	1897	6
669	20231228	101900	23589740	1897	1897	1897	1897	0
670	20231228	101800	23589740	1897	1897	1897	1897	0
671	20231228	101700	23589740	1897	1897	1897	1897	0
672	20231228	101600	23589740	1897	1897	1897	1897	0
673	20231228	101500	23589740	1897	1898	1898	1897	1500
674	20231228	101400	20743741	1898	1898	1898	1898	0
675	20231228	101300	20743741	1898	1898	1898	1898	700
676	20231228	101200	19415141	1898	1898	1898	1898	0
677	20231228	101100	19415141	1898	1898	1898	1898	1
678	20231228	101000	19413243	1903	1903	1903	1903	0
679	20231228	100900	19413243	1903	1903	1903	1903	0
680	20231228	100800	19413243	1903	1903	1903	1903	0
681	20231228	100700	19413243	1903	1903	1903	1903	0
682	20231228	100600	19413243	1903	1903	1903	1903	1
683	20231228	100500	19411340	1903	1903	1903	1903	113
684	20231228	100400	19196301	1904	1904	1904	1904	0
685	20231228	100300	19196301	1904	1904	1904	1904	0
686	20231228	100200	19196301	1904	1904	1904	1904	0
687	20231228	100100	19196301	1904	1904	1904	1904	0
688	20231228	100000	19196301	1904	1904	1904	1904	144
689	20231228	095900	18922125	1905	1903	1905	1903	950
690	20231228	095800	17112916	1895	1895	1895	1895	0
691	20231228	095700	17112916	1895	1895	1895	1895	0
692	20231228	095600	17112916	1895	1895	1895	1895	0
693	20231228	095500	17112916	1895	1895	1895	1895	0
694	20231228	095400	17112916	1895	1895	1895	1895	196
695	20231228	095300	16741496	1894	1894	1894	1894	188
696	20231228	095200	16385424	1894	1894	1894	1894	17
697	20231228	095100	16353226	1893	1893	1893	1893	188
698	20231228	095000	15997342	1893	1893	1893	1893	0
699	20231228	094900	15997342	1893	1893	1893	1893	0
700	20231228	094800	15997342	1893	1893	1893	1893	239
701	20231228	094700	15544915	1893	1894	1894	1893	650
702	20231228	094600	14314435	1894	1894	1894	1894	0
703	20231228	094500	14314435	1894	1894	1894	1894	4
704	20231228	094400	14306859	1895	1907	1907	1895	120
705	20231228	094300	14078259	1907	1907	1907	1907	10
706	20231228	094200	14059189	1909	1909	1909	1909	0
707	20231228	094100	14059189	1909	1909	1909	1909	0
708	20231228	094000	14059189	1909	1909	1909	1909	0
709	20231228	093900	14059189	1909	1909	1909	1909	0
710	20231228	093800	14059189	1909	1909	1909	1909	0
711	20231228	093700	14059189	1909	1909	1909	1909	10
712	20231228	093600	14040099	1917	1917	1917	1917	0
713	20231228	093500	14040099	1917	1917	1917	1917	1
714	20231228	093400	14038182	1893	1894	1894	1893	1300
715	20231228	093300	11577198	1894	1894	1894	1894	0
716	20231228	093200	11577198	1894	1894	1894	1894	0
717	20231228	093100	11577198	1894	1894	1894	1894	1400
718	20231228	093000	8925598	1894	1894	1894	1894	152
719	20231228	092900	8637710	1893	1893	1893	1893	1300
720	20231228	092800	6176810	1893	1894	1894	1893	239
721	20231228	092700	5724332	1894	1894	1894	1894	0
722	20231228	092600	5724332	1894	1894	1894	1894	26
723	20231228	092500	5675088	1894	1893	1894	1893	1188
724	20231228	092400	3425204	1893	1893	1893	1893	0
725	20231228	092300	3425204	1893	1893	1893	1893	0
726	20231228	092200	3425204	1893	1893	1893	1893	0
727	20231228	092100	3425204	1893	1893	1893	1893	188
728	20231228	092000	3069320	1894	1894	1894	1894	11
729	20231228	091900	3048486	1894	1894	1894	1894	0
730	20231228	091800	3048486	1894	1894	1894	1894	324
731	20231228	091700	2434830	1892	1892	1892	1892	0
732	20231228	091600	2434830	1892	1892	1892	1892	0
733	20231228	091500	2434830	1892	1892	1892	1892	0
734	20231228	091400	2434830	1892	1892	1892	1892	0
735	20231228	091300	2434830	1892	1892	1892	1892	0
736	20231228	091200	2434830	1892	1892	1892	1892	0
737	20231228	091100	2434830	1892	1892	1892	1892	0
738	20231228	091000	2434830	1892	1892	1892	1892	0
739	20231228	090900	2434830	1892	1892	1892	1892	0
740	20231228	090800	2434830	1892	1892	1892	1892	0
741	20231228	090700	2434830	1892	1892	1892	1892	0
742	20231228	090600	2434830	1892	1892	1892	1892	0
743	20231228	090500	2434830	1892	1892	1892	1892	0
744	20231228	090400	2434830	1892	1892	1892	1892	1000
745	20231228	090300	542830	1894	1894	1894	1894	0
746	20231228	090200	542830	1894	1894	1894	1894	0
747	20231228	090100	542830	1894	1894	1894	1894	100
748	20231228	090000	353430	1890	1890	1890	1890	187