KissMeData/053060/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193500	471042321	1879	1879	1879	1879	2032
3	20231228	193400	471042321	1879	1879	1879	1879	0
4	20231228	193300	471042321	1879	1879	1879	1879	0
5	20231228	193200	471042321	1879	1879	1879	1879	0
6	20231228	193100	471042321	1879	1879	1879	1879	0
7	20231228	193000	471042321	1879	1879	1879	1879	0
8	20231228	192900	471042321	1879	1879	1879	1879	0
9	20231228	192800	471042321	1879	1879	1879	1879	0
10	20231228	192700	471042321	1879	1879	1879	1879	0
11	20231228	192600	471042321	1879	1879	1879	1879	0
12	20231228	192500	471042321	1879	1879	1879	1879	0
13	20231228	192400	471042321	1879	1879	1879	1879	0
14	20231228	192300	471042321	1879	1879	1879	1879	0
15	20231228	192200	471042321	1879	1879	1879	1879	0
16	20231228	192100	471042321	1879	1879	1879	1879	0
17	20231228	192000	471042321	1879	1879	1879	1879	0
18	20231228	191900	471042321	1879	1879	1879	1879	0
19	20231228	191800	471042321	1879	1879	1879	1879	0
20	20231228	191700	471042321	1879	1879	1879	1879	0
21	20231228	191600	471042321	1879	1879	1879	1879	0
22	20231228	191500	471042321	1879	1879	1879	1879	0
23	20231228	191400	471042321	1879	1879	1879	1879	0
24	20231228	191300	471042321	1879	1879	1879	1879	0
25	20231228	191200	471042321	1879	1879	1879	1879	0
26	20231228	191100	471042321	1879	1879	1879	1879	0
27	20231228	191000	471042321	1879	1879	1879	1879	0
28	20231228	190900	471042321	1879	1879	1879	1879	0
29	20231228	190800	471042321	1879	1879	1879	1879	0
30	20231228	190700	471042321	1879	1879	1879	1879	0
31	20231228	190600	471042321	1879	1879	1879	1879	0
32	20231228	190500	471042321	1879	1879	1879	1879	2032
33	20231228	190400	471042321	1879	1879	1879	1879	0
34	20231228	190300	471042321	1879	1879	1879	1879	0
35	20231228	190200	471042321	1879	1879	1879	1879	0
36	20231228	190100	471042321	1879	1879	1879	1879	0
37	20231228	190000	471042321	1879	1879	1879	1879	0
38	20231228	185900	471042321	1879	1879	1879	1879	0
39	20231228	185800	471042321	1879	1879	1879	1879	0
40	20231228	185700	471042321	1879	1879	1879	1879	0
41	20231228	185600	471042321	1879	1879	1879	1879	0
42	20231228	185500	471042321	1879	1879	1879	1879	0
43	20231228	185400	471042321	1879	1879	1879	1879	0
44	20231228	185300	471042321	1879	1879	1879	1879	0
45	20231228	185200	471042321	1879	1879	1879	1879	0
46	20231228	185100	471042321	1879	1879	1879	1879	0
47	20231228	185000	471042321	1879	1879	1879	1879	0
48	20231228	184900	471042321	1879	1879	1879	1879	0
49	20231228	184800	471042321	1879	1879	1879	1879	0
50	20231228	184700	471042321	1879	1879	1879	1879	0
51	20231228	184600	471042321	1879	1879	1879	1879	0
52	20231228	184500	471042321	1879	1879	1879	1879	0
53	20231228	184400	471042321	1879	1879	1879	1879	0
54	20231228	184300	471042321	1879	1879	1879	1879	0
55	20231228	184200	471042321	1879	1879	1879	1879	0
56	20231228	184100	471042321	1879	1879	1879	1879	0
57	20231228	184000	471042321	1879	1879	1879	1879	0
58	20231228	183900	471042321	1879	1879	1879	1879	0
59	20231228	183800	471042321	1879	1879	1879	1879	0
60	20231228	183700	471042321	1879	1879	1879	1879	0
61	20231228	183600	471042321	1879	1879	1879	1879	0
62	20231228	183500	471042321	1879	1879	1879	1879	2032
63	20231228	183400	471042321	1879	1879	1879	1879	0
64	20231228	183300	471042321	1879	1879	1879	1879	0
65	20231228	183200	471042321	1879	1879	1879	1879	0
66	20231228	183100	471042321	1879	1879	1879	1879	0
67	20231228	183000	471042321	1879	1879	1879	1879	0
68	20231228	182900	471042321	1879	1879	1879	1879	0
69	20231228	182800	471042321	1879	1879	1879	1879	0
70	20231228	182700	471042321	1879	1879	1879	1879	0
71	20231228	182600	471042321	1879	1879	1879	1879	0
72	20231228	182500	471042321	1879	1879	1879	1879	0
73	20231228	182400	471042321	1879	1879	1879	1879	0
74	20231228	182300	471042321	1879	1879	1879	1879	0
75	20231228	182200	471042321	1879	1879	1879	1879	0
76	20231228	182100	471042321	1879	1879	1879	1879	0
77	20231228	182000	471042321	1879	1879	1879	1879	0
78	20231228	181900	471042321	1879	1879	1879	1879	0
79	20231228	181800	471042321	1879	1879	1879	1879	0
80	20231228	181700	471042321	1879	1879	1879	1879	0
81	20231228	181600	471042321	1879	1879	1879	1879	0
82	20231228	181500	471042321	1879	1879	1879	1879	0
83	20231228	181400	471042321	1879	1879	1879	1879	0
84	20231228	181300	471042321	1879	1879	1879	1879	0
85	20231228	181200	471042321	1879	1879	1879	1879	0
86	20231228	181100	471042321	1879	1879	1879	1879	0
87	20231228	181000	471042321	1879	1879	1879	1879	0
88	20231228	180900	471042321	1879	1879	1879	1879	0
89	20231228	180800	471042321	1879	1879	1879	1879	0
90	20231228	180700	471042321	1879	1879	1879	1879	0
91	20231228	180600	471042321	1879	1879	1879	1879	0
92	20231228	180500	471042321	1879	1879	1879	1879	2032
93	20231228	180400	471042321	1879	1879	1879	1879	0
94	20231228	180300	471042321	1879	1879	1879	1879	0
95	20231228	180200	471042321	1879	1879	1879	1879	0
96	20231228	180100	471042321	1879	1879	1879	1879	0
97	20231228	180000	471042321	1879	1879	1879	1879	0
98	20231228	175900	471042321	1879	1879	1879	1879	0
99	20231228	175800	471042321	1879	1879	1879	1879	0
100	20231228	175700	471042321	1879	1879	1879	1879	0
101	20231228	175600	471042321	1879	1879	1879	1879	0
102	20231228	175500	471042321	1879	1879	1879	1879	0
103	20231228	175400	471042321	1879	1879	1879	1879	0
104	20231228	175300	471042321	1879	1879	1879	1879	0
105	20231228	175200	471042321	1879	1879	1879	1879	0
106	20231228	175100	471042321	1879	1879	1879	1879	0
107	20231228	175000	471042321	1879	1879	1879	1879	0
108	20231228	174900	471042321	1879	1879	1879	1879	0
109	20231228	174800	471042321	1879	1879	1879	1879	0
110	20231228	174700	471042321	1879	1879	1879	1879	0
111	20231228	174600	471042321	1879	1879	1879	1879	0
112	20231228	174500	471042321	1879	1879	1879	1879	0
113	20231228	174400	471042321	1879	1879	1879	1879	0
114	20231228	174300	471042321	1879	1879	1879	1879	0
115	20231228	174200	471042321	1879	1879	1879	1879	0
116	20231228	174100	471042321	1879	1879	1879	1879	0
117	20231228	174000	471042321	1879	1879	1879	1879	0
118	20231228	173900	471042321	1879	1879	1879	1879	0
119	20231228	173800	471042321	1879	1879	1879	1879	0
120	20231228	173700	471042321	1879	1879	1879	1879	0
121	20231228	173600	471042321	1879	1879	1879	1879	0
122	20231228	173500	471042321	1879	1879	1879	1879	2032
123	20231228	173400	471042321	1879	1879	1879	1879	0
124	20231228	173300	471042321	1879	1879	1879	1879	0
125	20231228	173200	471042321	1879	1879	1879	1879	0
126	20231228	173100	471042321	1879	1879	1879	1879	0
127	20231228	173000	471042321	1879	1879	1879	1879	0
128	20231228	172900	471042321	1879	1879	1879	1879	0
129	20231228	172800	471042321	1879	1879	1879	1879	0
130	20231228	172700	471042321	1879	1879	1879	1879	0
131	20231228	172600	471042321	1879	1879	1879	1879	0
132	20231228	172500	471042321	1879	1879	1879	1879	0
133	20231228	172400	471042321	1879	1879	1879	1879	0
134	20231228	172300	471042321	1879	1879	1879	1879	0
135	20231228	172200	471042321	1879	1879	1879	1879	0
136	20231228	172100	471042321	1879	1879	1879	1879	0
137	20231228	172000	471042321	1879	1879	1879	1879	0
138	20231228	171900	471042321	1879	1879	1879	1879	0
139	20231228	171800	471042321	1879	1879	1879	1879	0
140	20231228	171700	471042321	1879	1879	1879	1879	0
141	20231228	171600	471042321	1879	1879	1879	1879	0
142	20231228	171500	471042321	1879	1879	1879	1879	0
143	20231228	171400	471042321	1879	1879	1879	1879	0
144	20231228	171300	471042321	1879	1879	1879	1879	0
145	20231228	171200	471042321	1879	1879	1879	1879	0
146	20231228	171100	471042321	1879	1879	1879	1879	0
147	20231228	171000	471042321	1879	1879	1879	1879	0
148	20231228	170900	471042321	1879	1879	1879	1879	0
149	20231228	170800	471042321	1879	1879	1879	1879	0
150	20231228	170700	471042321	1879	1879	1879	1879	0
151	20231228	170600	471042321	1879	1879	1879	1879	0
152	20231228	170500	471042321	1879	1879	1879	1879	2032
153	20231228	170400	471042321	1879	1879	1879	1879	0
154	20231228	170300	471042321	1879	1879	1879	1879	0
155	20231228	170200	471042321	1879	1879	1879	1879	0
156	20231228	170100	471042321	1879	1879	1879	1879	0
157	20231228	170000	471042321	1879	1879	1879	1879	0
158	20231228	165900	471042321	1879	1879	1879	1879	0
159	20231228	165800	471042321	1879	1879	1879	1879	0
160	20231228	165700	471042321	1879	1879	1879	1879	0
161	20231228	165600	471042321	1879	1879	1879	1879	0
162	20231228	165500	471042321	1879	1879	1879	1879	0
163	20231228	165400	471042321	1879	1879	1879	1879	0
164	20231228	165300	471042321	1879	1879	1879	1879	0
165	20231228	165200	471042321	1879	1879	1879	1879	0
166	20231228	165100	471042321	1879	1879	1879	1879	0
167	20231228	165000	471042321	1879	1879	1879	1879	0
168	20231228	164900	471042321	1879	1879	1879	1879	0
169	20231228	164800	471042321	1879	1879	1879	1879	0
170	20231228	164700	471042321	1879	1879	1879	1879	0
171	20231228	164600	471042321	1879	1879	1879	1879	0
172	20231228	164500	471042321	1879	1879	1879	1879	0
173	20231228	164400	471042321	1879	1879	1879	1879	0
174	20231228	164300	471042321	1879	1879	1879	1879	0
175	20231228	164200	471042321	1879	1879	1879	1879	0
176	20231228	164100	471042321	1879	1879	1879	1879	0
177	20231228	164000	471042321	1879	1879	1879	1879	0
178	20231228	163900	471042321	1879	1879	1879	1879	0
179	20231228	163800	471042321	1879	1879	1879	1879	0
180	20231228	163700	471042321	1879	1879	1879	1879	0
181	20231228	163600	471042321	1879	1879	1879	1879	0
182	20231228	163500	471042321	1879	1879	1879	1879	2032
183	20231228	163400	471042321	1879	1879	1879	1879	0
184	20231228	163300	471042321	1879	1879	1879	1879	0
185	20231228	163200	471042321	1879	1879	1879	1879	0
186	20231228	163100	471042321	1879	1879	1879	1879	0
187	20231228	163000	471042321	1879	1879	1879	1879	0
188	20231228	162900	471042321	1879	1879	1879	1879	0
189	20231228	162800	471042321	1879	1879	1879	1879	0
190	20231228	162700	471042321	1879	1879	1879	1879	0
191	20231228	162600	471042321	1879	1879	1879	1879	0
192	20231228	162500	471042321	1879	1879	1879	1879	0
193	20231228	162400	471042321	1879	1879	1879	1879	0
194	20231228	162300	471042321	1879	1879	1879	1879	0
195	20231228	162200	471042321	1879	1879	1879	1879	0
196	20231228	162100	471042321	1879	1879	1879	1879	0
197	20231228	162000	471042321	1879	1879	1879	1879	0
198	20231228	161900	471042321	1879	1879	1879	1879	0
199	20231228	161800	471042321	1879	1879	1879	1879	0
200	20231228	161700	471042321	1879	1879	1879	1879	0
201	20231228	161600	471042321	1879	1879	1879	1879	0
202	20231228	161500	471042321	1879	1879	1879	1879	0
203	20231228	161400	471042321	1879	1879	1879	1879	0
204	20231228	161300	471042321	1879	1879	1879	1879	0
205	20231228	161200	471042321	1879	1879	1879	1879	0
206	20231228	161100	471042321	1879	1879	1879	1879	0
207	20231228	161000	471042321	1879	1879	1879	1879	0
208	20231228	160900	471042321	1879	1879	1879	1879	0
209	20231228	160800	471042321	1879	1879	1879	1879	0
210	20231228	160700	471042321	1879	1879	1879	1879	0
211	20231228	160600	471042321	1879	1879	1879	1879	0
212	20231228	160500	471042321	1879	1879	1879	1879	2032
213	20231228	160400	471042321	1879	1879	1879	1879	0
214	20231228	160300	471042321	1879	1879	1879	1879	0
215	20231228	160200	471042321	1879	1879	1879	1879	0
216	20231228	160100	471042321	1879	1879	1879	1879	0
217	20231228	160000	471042321	1879	1879	1879	1879	0
218	20231228	155900	471042321	1879	1879	1879	1879	0
219	20231228	155800	471042321	1879	1879	1879	1879	0
220	20231228	155700	471042321	1879	1879	1879	1879	0
221	20231228	155600	471042321	1879	1879	1879	1879	0
222	20231228	155500	471042321	1879	1879	1879	1879	0
223	20231228	155400	471042321	1879	1879	1879	1879	0
224	20231228	155300	471042321	1879	1879	1879	1879	0
225	20231228	155200	471042321	1879	1879	1879	1879	0
226	20231228	155100	471042321	1879	1879	1879	1879	0
227	20231228	155000	471042321	1879	1879	1879	1879	0
228	20231228	154900	471042321	1879	1879	1879	1879	0
229	20231228	154800	471042321	1879	1879	1879	1879	0
230	20231228	154700	471042321	1879	1879	1879	1879	0
231	20231228	154600	471042321	1879	1879	1879	1879	0
232	20231228	154500	471042321	1879	1879	1879	1879	0
233	20231228	154400	471042321	1879	1879	1879	1879	0
234	20231228	154300	471042321	1879	1879	1879	1879	0
235	20231228	154200	471042321	1879	1879	1879	1879	0
236	20231228	154100	471042321	1879	1879	1879	1879	0
237	20231228	154000	471042321	1879	1879	1879	1879	0
238	20231228	153900	471042321	1879	1879	1879	1879	0
239	20231228	153800	471042321	1879	1879	1879	1879	0
240	20231228	153700	471042321	1879	1879	1879	1879	0
241	20231228	153600	471042321	1879	1879	1879	1879	0
242	20231228	153500	471042321	1879	1879	1879	1879	2032
243	20231228	153400	471042321	1879	1879	1879	1879	0
244	20231228	153300	471042321	1879	1879	1879	1879	0
245	20231228	153200	471042321	1879	1879	1879	1879	0
246	20231228	153100	471042321	1879	1879	1879	1879	0
247	20231228	153000	471042321	1879	1879	1879	1879	2032
248	20231228	152900	467224193	1880	1880	1880	1880	0
249	20231228	152800	467224193	1880	1880	1880	1880	0
250	20231228	152700	467224193	1880	1880	1880	1880	0
251	20231228	152600	467224193	1880	1880	1880	1880	0
252	20231228	152500	467224193	1880	1880	1880	1880	0
253	20231228	152400	467224193	1880	1880	1880	1880	0
254	20231228	152300	467224193	1880	1880	1880	1880	0
255	20231228	152200	467224193	1880	1880	1880	1880	0
256	20231228	152100	467224193	1880	1880	1880	1880	0
257	20231228	152000	467224193	1880	1880	1880	1880	0
258	20231228	151900	467224193	1880	1880	1880	1880	0
259	20231228	151800	467224193	1880	1880	1880	1880	1
260	20231228	151700	467222313	1879	1879	1879	1879	25
261	20231228	151600	467175338	1877	1878	1878	1877	2
262	20231228	151500	467171583	1877	1877	1877	1877	105
263	20231228	151400	466974498	1878	1878	1880	1878	931
264	20231228	151300	465226040	1878	1878	1878	1878	100
265	20231228	151200	465038240	1878	1878	1878	1878	75
266	20231228	151100	464897390	1880	1880	1880	1880	3
267	20231228	151000	464891750	1878	1879	1879	1878	102
268	20231228	150900	464700094	1880	1884	1884	1880	8139
269	20231228	150800	449387843	1884	1883	1884	1883	316
270	20231228	150700	448792523	1884	1882	1884	1882	483
271	20231228	150600	447882557	1884	1882	1884	1882	284
272	20231228	150500	447347509	1884	1882	1884	1882	738
273	20231228	150400	445957375	1884	1884	1884	1882	347
274	20231228	150300	445303635	1884	1882	1884	1882	280
275	20231228	150200	444776121	1884	1882	1884	1882	448
276	20231228	150100	443932097	1884	1884	1884	1884	1028
277	20231228	150000	441995345	1882	1884	1884	1882	1205
278	20231228	145900	439725133	1882	1884	1884	1882	557
279	20231228	145800	438675751	1882	1884	1884	1882	1471
280	20231228	145700	435906517	1882	1884	1884	1882	529
281	20231228	145600	434909887	1882	1884	1884	1882	1917
282	20231228	145500	431298267	1882	1884	1884	1882	410
283	20231228	145400	430525941	1882	1884	1884	1882	492
284	20231228	145300	429599021	1882	1884	1884	1882	241
285	20231228	145200	429144983	1882	1885	1885	1882	900
286	20231228	145100	427450372	1883	1885	1885	1883	327
287	20231228	145000	426834207	1883	1884	1885	1883	1133
288	20231228	144900	424699513	1884	1884	1884	1883	1269
289	20231228	144800	422308720	1883	1884	1884	1883	1389
290	20231228	144700	419691848	1884	1884	1884	1883	362
291	20231228	144600	419009843	1885	1884	1885	1883	1076
292	20231228	144500	416982371	1884	1884	1884	1883	936
293	20231228	144400	415218950	1884	1884	1884	1882	636
294	20231228	144300	414021334	1884	1883	1884	1882	367
295	20231228	144200	413330199	1881	1881	1881	1881	3
296	20231228	144100	413324556	1881	1884	1884	1881	816
297	20231228	144000	411787621	1884	1883	1884	1883	468
298	20231228	143900	410906128	1883	1881	1883	1881	264
299	20231228	143800	410409024	1881	1884	1884	1881	1027
300	20231228	143700	408475089	1883	1884	1884	1883	327
301	20231228	143600	407859026	1884	1883	1884	1882	782
302	20231228	143500	406386174	1883	1880	1883	1880	335
303	20231228	143400	405755681	1882	1882	1882	1878	317
304	20231228	143300	405159207	1878	1884	1884	1878	490
305	20231228	143200	404236857	1884	1884	1884	1882	285
306	20231228	143100	403699923	1884	1884	1884	1882	457
307	20231228	143000	402839025	1884	1883	1884	1882	454
308	20231228	142900	401983980	1882	1882	1882	1882	4
309	20231228	142800	401976452	1882	1883	1883	1882	687
310	20231228	142700	400683324	1883	1882	1883	1881	308
311	20231228	142600	400103498	1882	1881	1882	1881	258
312	20231228	142500	399618045	1878	1879	1881	1878	7
313	20231228	142400	399604892	1879	1880	1880	1879	1477
314	20231228	142300	396828634	1880	1880	1880	1878	317
315	20231228	142200	396232720	1880	1880	1880	1878	286
316	20231228	142100	395695048	1880	1880	1880	1878	307
317	20231228	142000	395117896	1878	1880	1880	1878	572
318	20231228	141900	394042782	1880	1880	1880	1878	323
319	20231228	141800	393435550	1880	1880	1880	1878	420
320	20231228	141700	392645956	1880	1880	1880	1878	618
321	20231228	141600	391484178	1880	1880	1880	1878	413
322	20231228	141500	390707744	1880	1878	1880	1878	461
323	20231228	141400	389841268	1880	1880	1880	1878	307
324	20231228	141300	389264114	1878	1879	1879	1878	521
325	20231228	141200	388285212	1879	1883	1883	1879	562
326	20231228	141100	387228261	1883	1883	1883	1880	221
327	20231228	141000	386812130	1883	1883	1883	1879	427
328	20231228	140900	386008101	1883	1879	1883	1879	383
329	20231228	140800	385287016	1883	1882	1883	1879	497
330	20231228	140700	384351588	1882	1882	1883	1879	519
331	20231228	140600	383374841	1882	1879	1882	1879	5
332	20231228	140500	383365443	1881	1883	1883	1881	797
333	20231228	140400	381865614	1884	1883	1884	1881	419
334	20231228	140300	381076348	1883	1883	1883	1881	330
335	20231228	140200	380454964	1883	1884	1884	1881	502
336	20231228	140100	379509277	1884	1884	1884	1881	333
337	20231228	140000	378881914	1884	1884	1884	1881	503
338	20231228	135900	377934355	1884	1884	1884	1881	423
339	20231228	135800	377137432	1884	1883	1884	1881	449
340	20231228	135700	376291860	1883	1883	1883	1880	464
341	20231228	135600	375418157	1883	1882	1883	1880	718
342	20231228	135500	374066717	1882	1880	1882	1880	456
343	20231228	135400	373208747	1882	1882	1882	1880	398
344	20231228	135300	372459719	1880	1880	1880	1880	403
345	20231228	135200	371702079	1882	1881	1882	1880	766
346	20231228	135100	370261088	1881	1881	1881	1880	604
347	20231228	135000	369124967	1881	1880	1881	1877	310
348	20231228	134900	368542096	1880	1880	1880	1877	399
349	20231228	134800	367791985	1880	1880	1880	1877	365
350	20231228	134700	367105797	1880	1880	1880	1877	412
351	20231228	134600	366331405	1880	1880	1880	1877	436
352	20231228	134500	365511737	1880	1880	1880	1877	95
353	20231228	134400	365333146	1877	1880	1880	1877	758
354	20231228	134300	363909231	1880	1880	1881	1878	886
355	20231228	134200	362243505	1880	1880	1880	1878	413
356	20231228	134100	361467073	1880	1880	1880	1878	572
357	20231228	134000	360392079	1880	1880	1880	1878	317
358	20231228	133900	359796127	1880	1879	1880	1878	443
359	20231228	133800	358963568	1880	1879	1880	1877	562
360	20231228	133700	357907488	1879	1880	1880	1876	443
361	20231228	133600	357075032	1880	1880	1880	1876	465
362	20231228	133500	356200884	1880	1876	1880	1876	421
363	20231228	133400	355410084	1879	1879	1879	1876	343
364	20231228	133300	354765590	1879	1879	1879	1876	444
365	20231228	133200	353931323	1879	1879	1879	1876	402
366	20231228	133100	353175977	1879	1877	1879	1876	1698
367	20231228	133000	349987642	1877	1877	1877	1876	393
368	20231228	132900	349249985	1877	1877	1877	1876	673
369	20231228	132800	347986767	1877	1876	1877	1876	395
370	20231228	132700	347245446	1877	1877	1877	1875	265
371	20231228	132600	346748247	1877	1877	1877	1875	414
372	20231228	132500	345971229	1877	1875	1878	1875	224
373	20231228	132400	345550633	1877	1878	1878	1877	499
374	20231228	132300	344613958	1878	1878	1878	1877	452
375	20231228	132200	343765106	1878	1876	1878	1876	246
376	20231228	132100	343303226	1877	1877	1877	1875	480
377	20231228	132000	342402274	1877	1877	1877	1875	37
378	20231228	131900	342332873	1875	1877	1877	1875	507
379	20231228	131800	341382171	1875	1877	1877	1875	503
380	20231228	131700	340438548	1877	1878	1880	1877	5979
381	20231228	131600	329209884	1880	1878	1880	1877	737
382	20231228	131500	327825378	1878	1877	1878	1877	327
383	20231228	131400	327211427	1878	1878	1878	1878	451
384	20231228	131300	326364449	1881	1882	1882	1881	479
385	20231228	131200	325463388	1882	1882	1882	1881	555
386	20231228	131100	324419081	1882	1879	1882	1879	317
387	20231228	131000	323822649	1881	1880	1881	1879	777
388	20231228	130900	322361716	1880	1876	1880	1876	602
389	20231228	130800	321230765	1878	1876	1878	1875	103
390	20231228	130700	321037346	1876	1879	1879	1876	1381
391	20231228	130600	318444374	1879	1877	1879	1877	624
392	20231228	130500	317272367	1878	1878	1878	1878	466
393	20231228	130400	316397219	1878	1878	1879	1878	618
394	20231228	130300	315236434	1878	1879	1880	1878	433
395	20231228	130200	314422610	1880	1880	1880	1879	2206
396	20231228	130100	310275605	1877	1880	1880	1877	460
397	20231228	130000	309410817	1877	1880	1880	1877	387
398	20231228	125900	308683266	1877	1880	1880	1877	388
399	20231228	125800	307953838	1877	1880	1880	1877	164
400	20231228	125700	307645527	1877	1880	1880	1877	1652
401	20231228	125600	304543153	1880	1879	1880	1878	706
402	20231228	125500	303216242	1877	1878	1879	1877	500
403	20231228	125400	302277274	1877	1878	1878	1877	421
404	20231228	125300	301486654	1877	1878	1878	1877	269
405	20231228	125200	300981719	1877	1877	1878	1877	454
406	20231228	125100	300129490	1877	1878	1878	1877	260
407	20231228	125000	299641308	1877	1876	1878	1875	1331
408	20231228	124900	297144054	1874	1873	1876	1873	4200
409	20231228	124800	289272848	1873	1873	1873	1872	566
410	20231228	124700	288212744	1872	1872	1872	1871	479
411	20231228	124600	287316059	1872	1868	1872	1867	3356
412	20231228	124500	281040469	1868	1866	1870	1866	1277
413	20231228	124400	278654715	1866	1864	1866	1864	373
414	20231228	124300	277958875	1864	1865	1866	1864	1106
415	20231228	124200	275896385	1865	1864	1865	1864	574
416	20231228	124100	274826059	1863	1863	1864	1863	487
417	20231228	124000	273918704	1863	1864	1864	1863	538
418	20231228	123900	272916107	1864	1861	1864	1861	297
419	20231228	123800	272362729	1861	1863	1863	1861	442
420	20231228	123700	271539289	1863	1865	1865	1863	727
421	20231228	123600	270183956	1865	1863	1865	1863	546
422	20231228	123500	269165812	1863	1865	1865	1863	460
423	20231228	123400	268308436	1865	1866	1866	1865	601
424	20231228	123300	267187374	1866	1864	1866	1864	757
425	20231228	123200	265775523	1863	1860	1863	1860	98
426	20231228	123100	265592962	1859	1864	1865	1859	599
427	20231228	123000	264477025	1864	1864	1864	1863	885
428	20231228	122900	262827633	1863	1862	1863	1862	368
429	20231228	122800	262142414	1862	1862	1862	1860	298
430	20231228	122700	261587546	1862	1862	1863	1862	997
431	20231228	122600	259730932	1863	1863	1863	1862	851
432	20231228	122500	258145808	1863	1860	1863	1860	3983
433	20231228	122400	250736905	1860	1859	1860	1858	557
434	20231228	122300	249701295	1859	1858	1859	1856	731
435	20231228	122200	248343660	1857	1856	1857	1856	334
436	20231228	122100	247723666	1856	1858	1858	1856	1165
437	20231228	122000	245560317	1857	1856	1857	1856	856
438	20231228	121900	243971489	1856	1856	1856	1856	393
439	20231228	121800	243242081	1856	1858	1858	1856	740
440	20231228	121700	241868104	1857	1854	1857	1854	494
441	20231228	121600	240951950	1855	1855	1855	1854	982
442	20231228	121500	239130344	1856	1856	1856	1856	513
443	20231228	121400	238178216	1856	1857	1859	1856	1347
444	20231228	121300	235677109	1856	1859	1859	1856	657
445	20231228	121200	234456841	1859	1857	1859	1857	1446
446	20231228	121100	231770144	1857	1856	1857	1856	408
447	20231228	121000	231012891	1856	1857	1857	1856	1137
448	20231228	120900	228902035	1856	1854	1856	1854	468
449	20231228	120800	228033905	1855	1853	1855	1853	583
450	20231228	120700	226952733	1852	1849	1852	1849	4051
451	20231228	120600	219458163	1848	1849	1849	1848	784
452	20231228	120500	218008970	1849	1849	1849	1848	388
453	20231228	120400	217291562	1845	1845	1849	1845	1786
454	20231228	120300	213994237	1847	1845	1847	1845	71
455	20231228	120200	213863108	1846	1845	1846	1845	503
456	20231228	120100	212934573	1845	1846	1846	1845	31
457	20231228	120000	212877365	1846	1847	1847	1846	17
458	20231228	115900	212845969	1846	1846	1846	1846	4
459	20231228	115800	212838585	1846	1847	1847	1846	14
460	20231228	115700	212812731	1846	1845	1846	1845	265
461	20231228	115600	212323545	1843	1843	1843	1843	3
462	20231228	115500	212318016	1846	1844	1846	1843	104
463	20231228	115400	212126332	1846	1845	1846	1844	459
464	20231228	115300	211279472	1843	1843	1843	1842	826
465	20231228	115200	209757158	1845	1843	1845	1843	1608
466	20231228	115100	206793604	1845	1844	1845	1844	601
467	20231228	115000	205685349	1845	1842	1845	1842	282
468	20231228	114900	205165902	1842	1842	1842	1842	3704
469	20231228	114800	198343134	1845	1844	1845	1843	1107
470	20231228	114700	196302742	1845	1844	1845	1844	6
471	20231228	114600	196291676	1845	1845	1845	1844	1031
472	20231228	114500	194390434	1845	1842	1845	1842	54
473	20231228	114400	194290816	1842	1842	1844	1842	40
474	20231228	114300	194217116	1842	1842	1842	1842	438
475	20231228	114200	193410320	1842	1843	1844	1842	1244
476	20231228	114100	191117783	1842	1841	1842	1841	694
477	20231228	114000	189839439	1842	1842	1842	1841	325
478	20231228	113900	189241072	1840	1840	1840	1840	3004
479	20231228	113800	183713712	1841	1840	1841	1840	261
480	20231228	113700	183233394	1840	1841	1841	1840	226
481	20231228	113600	182817332	1841	1841	1841	1841	20
482	20231228	113500	182780512	1842	1840	1842	1840	105
483	20231228	113400	182587308	1840	1841	1841	1840	3
484	20231228	113300	182581786	1841	1841	1841	1841	3
485	20231228	113200	182576263	1841	1841	1841	1841	4
486	20231228	113100	182568899	1841	1841	1841	1841	123
487	20231228	113000	182342456	1841	1841	1841	1841	4
488	20231228	112900	182335092	1842	1841	1842	1841	5
489	20231228	112800	182325885	1841	1841	1841	1841	184
490	20231228	112700	181987141	1842	1840	1842	1840	35
491	20231228	112600	181922731	1842	1840	1842	1840	6
492	20231228	112500	181911687	1842	1840	1842	1840	23
493	20231228	112400	181869327	1840	1840	1840	1840	4
494	20231228	112300	181861967	1842	1841	1842	1841	571
495	20231228	112200	180810754	1842	1841	1842	1841	275
496	20231228	112100	180304208	1841	1842	1842	1841	19
497	20231228	112000	180269213	1840	1840	1840	1840	1004
498	20231228	111900	178421853	1840	1840	1840	1840	3
499	20231228	111800	178416333	1842	1840	1842	1840	155
500	20231228	111700	178130833	1841	1841	1842	1841	40
501	20231228	111600	178057191	1841	1841	1841	1841	4
502	20231228	111500	178049827	1841	1841	1841	1841	104
503	20231228	111400	177858363	1841	1841	1841	1841	4
504	20231228	111300	177850999	1842	1841	1842	1841	33
505	20231228	111200	177790216	1841	1841	1841	1841	4
506	20231228	111100	177782852	1842	1841	1842	1841	5
507	20231228	111000	177773645	1841	1841	1841	1841	31
508	20231228	110900	177716574	1841	1841	1841	1841	3
509	20231228	110800	177711051	1841	1841	1841	1841	2804
510	20231228	110700	172548887	1841	1841	1841	1841	346
511	20231228	110600	171911901	1841	1841	1841	1841	4
512	20231228	110500	171904537	1842	1841	1842	1841	5
513	20231228	110400	171895330	1841	1842	1842	1841	504
514	20231228	110300	170967062	1841	1841	1841	1841	3
515	20231228	110200	170961539	1841	1841	1841	1841	134
516	20231228	110100	170714845	1840	1842	1842	1840	326
517	20231228	110000	170114596	1842	1844	1845	1842	1027
518	20231228	105900	168222337	1843	1843	1843	1842	263
519	20231228	105800	167737631	1842	1843	1843	1842	10
520	20231228	105700	167719204	1843	1844	1844	1843	5
521	20231228	105600	167709987	1841	1841	1841	1841	7
522	20231228	105500	167697100	1840	1842	1842	1840	99
523	20231228	105400	167514866	1842	1844	1844	1842	415
524	20231228	105300	166749952	1843	1843	1844	1843	183
525	20231228	105200	166412681	1842	1842	1842	1842	486
526	20231228	105100	165517469	1842	1846	1846	1842	387
527	20231228	105000	164803450	1845	1845	1845	1845	503
528	20231228	104900	163875415	1845	1845	1846	1845	827
529	20231228	104800	162349418	1845	1845	1845	1845	88
530	20231228	104700	162187058	1844	1845	1845	1844	696
531	20231228	104600	160903312	1844	1843	1845	1842	832
532	20231228	104500	159369711	1842	1842	1843	1842	266
533	20231228	104400	158879481	1841	1841	1841	1841	467
534	20231228	104300	158019734	1841	1837	1841	1836	1573
535	20231228	104200	155127008	1837	1836	1837	1836	276
536	20231228	104100	154620099	1836	1836	1837	1836	237
537	20231228	104000	154184964	1836	1836	1837	1836	718
538	20231228	103900	152866451	1836	1835	1837	1835	3820
539	20231228	103800	145852936	1835	1835	1835	1835	473
540	20231228	103700	144984981	1835	1838	1839	1835	1055
541	20231228	103600	143048470	1835	1835	1835	1835	540
542	20231228	103500	142057570	1835	1836	1836	1833	699
543	20231228	103400	140774830	1836	1838	1838	1835	363
544	20231228	103300	140108619	1838	1836	1838	1835	2832
545	20231228	103200	134910205	1835	1834	1836	1834	463
546	20231228	103100	134061040	1836	1834	1836	1834	448
547	20231228	103000	133239360	1834	1835	1836	1834	453
548	20231228	102900	132408245	1835	1835	1835	1835	665
549	20231228	102800	131187970	1835	1835	1835	1835	323
550	20231228	102700	130595265	1835	1837	1837	1835	878
551	20231228	102600	128983585	1837	1835	1838	1835	749
552	20231228	102500	127608308	1835	1835	1837	1834	198
553	20231228	102400	127244973	1835	1835	1835	1833	1897
554	20231228	102300	123767696	1832	1834	1835	1832	1033
555	20231228	102200	121874076	1834	1833	1834	1832	1336
556	20231228	102100	119424891	1832	1831	1832	1831	617
557	20231228	102000	118294971	1832	1831	1832	1831	80
558	20231228	101900	118148417	1830	1829	1830	1829	29
559	20231228	101800	118095375	1829	1829	1829	1829	500
560	20231228	101700	117180875	1829	1828	1830	1828	2439
561	20231228	101600	112720251	1828	1826	1828	1825	525
562	20231228	101500	111761150	1826	1825	1827	1825	753
563	20231228	101400	110386907	1826	1827	1827	1825	508
564	20231228	101300	109459648	1827	1824	1827	1824	1156
565	20231228	101200	107350986	1826	1824	1826	1824	1715
566	20231228	101100	104219934	1825	1825	1825	1825	95
567	20231228	101000	104046559	1824	1824	1824	1824	1
568	20231228	100900	104044735	1826	1825	1826	1825	201
569	20231228	100800	103677900	1823	1822	1824	1822	528
570	20231228	100700	102715280	1820	1822	1822	1820	185
571	20231228	100600	102378433	1823	1823	1823	1823	1389
572	20231228	100500	99846286	1823	1823	1823	1823	0
573	20231228	100400	99846286	1823	1823	1823	1821	90
574	20231228	100300	99682218	1822	1822	1822	1822	330
575	20231228	100200	99080958	1821	1821	1821	1821	28
576	20231228	100100	99029970	1822	1821	1822	1821	54
577	20231228	100000	98931632	1820	1820	1820	1820	401
578	20231228	095900	98201812	1820	1820	1820	1820	3300
579	20231228	095800	92195812	1820	1821	1821	1820	61
580	20231228	095700	92084773	1822	1822	1822	1822	1
581	20231228	095600	92082951	1822	1821	1822	1821	96
582	20231228	095500	91908130	1820	1820	1821	1820	194
583	20231228	095400	91554970	1822	1821	1822	1820	502
584	20231228	095300	90640521	1821	1821	1821	1820	178
585	20231228	095200	90316478	1821	1821	1821	1819	207
586	20231228	095100	89939632	1820	1820	1821	1820	248
587	20231228	095000	89488265	1819	1820	1820	1819	21
588	20231228	094900	89450046	1821	1821	1821	1821	5
589	20231228	094800	89440941	1821	1821	1821	1819	756
590	20231228	094700	88065679	1821	1820	1821	1820	142
591	20231228	094600	87807185	1818	1818	1820	1818	53
592	20231228	094500	87710821	1818	1820	1820	1818	314
593	20231228	094400	87139701	1819	1821	1821	1819	16
594	20231228	094300	87110567	1821	1820	1821	1820	287
595	20231228	094200	86588210	1819	1820	1820	1819	91
596	20231228	094100	86422591	1818	1820	1821	1818	111
597	20231228	094000	86220599	1818	1819	1820	1818	1001
598	20231228	093900	84398865	1819	1819	1820	1819	97
599	20231228	093800	84222421	1820	1819	1820	1819	132
600	20231228	093700	83982263	1817	1820	1820	1817	265
601	20231228	093600	83500557	1820	1818	1820	1818	502
602	20231228	093500	82587916	1818	1814	1818	1814	150
603	20231228	093400	82315614	1814	1816	1818	1814	394
604	20231228	093300	81600489	1814	1817	1817	1814	3985
605	20231228	093200	74368631	1817	1819	1819	1817	1193
606	20231228	093100	72200228	1819	1819	1820	1819	412
607	20231228	093000	71450586	1820	1821	1821	1820	37
608	20231228	092900	71383245	1820	1819	1820	1819	87
609	20231228	092800	71224906	1819	1820	1820	1819	40
610	20231228	092700	71152133	1820	1819	1820	1819	4
611	20231228	092600	71144854	1821	1819	1821	1819	250
612	20231228	092500	70689954	1821	1820	1821	1819	393
613	20231228	092400	69974553	1820	1820	1820	1819	710
614	20231228	092300	68682473	1820	1822	1822	1820	980
615	20231228	092200	66897958	1822	1822	1822	1821	148
616	20231228	092100	66628303	1823	1822	1825	1821	353
617	20231228	092000	65984650	1822	1821	1822	1821	577
618	20231228	091900	64933577	1820	1820	1821	1820	82
619	20231228	091800	64784260	1819	1819	1819	1819	0
620	20231228	091700	64784260	1819	1817	1822	1817	697
621	20231228	091600	63516384	1820	1820	1820	1820	15
622	20231228	091500	63489084	1817	1819	1819	1817	262
623	20231228	091400	63013015	1821	1821	1821	1821	10
624	20231228	091300	62994805	1819	1819	1819	1819	1
625	20231228	091200	62992986	1822	1820	1822	1820	363
626	20231228	091100	62331985	1820	1818	1820	1817	171
627	20231228	091000	62021092	1820	1821	1821	1820	33
628	20231228	090900	61961028	1822	1818	1822	1818	73
629	20231228	090800	61828112	1823	1823	1823	1823	30
630	20231228	090700	61773422	1824	1816	1824	1815	2832
631	20231228	090600	56632913	1828	1815	1829	1815	4207
632	20231228	090500	48990933	1815	1821	1822	1812	1173
633	20231228	090400	46858247	1820	1819	1820	1819	216
634	20231228	090300	46465187	1819	1815	1820	1810	1867
635	20231228	090200	43081233	1814	1809	1814	1809	2417
636	20231228	090100	38704255	1809	1809	1810	1805	1471
637	20231228	090000	36044340	1810	1810	1810	1810	16881