KissMeData/060240/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194000	146680041	1606	1606	1606	1606	754
3	20231228	193900	146680041	1606	1606	1606	1606	0
4	20231228	193800	146680041	1606	1606	1606	1606	0
5	20231228	193700	146680041	1606	1606	1606	1606	0
6	20231228	193600	146680041	1606	1606	1606	1606	0
7	20231228	193500	146680041	1606	1606	1606	1606	0
8	20231228	193400	146680041	1606	1606	1606	1606	0
9	20231228	193300	146680041	1606	1606	1606	1606	0
10	20231228	193200	146680041	1606	1606	1606	1606	0
11	20231228	193100	146680041	1606	1606	1606	1606	0
12	20231228	193000	146680041	1606	1606	1606	1606	0
13	20231228	192900	146680041	1606	1606	1606	1606	0
14	20231228	192800	146680041	1606	1606	1606	1606	0
15	20231228	192700	146680041	1606	1606	1606	1606	0
16	20231228	192600	146680041	1606	1606	1606	1606	0
17	20231228	192500	146680041	1606	1606	1606	1606	0
18	20231228	192400	146680041	1606	1606	1606	1606	0
19	20231228	192300	146680041	1606	1606	1606	1606	0
20	20231228	192200	146680041	1606	1606	1606	1606	0
21	20231228	192100	146680041	1606	1606	1606	1606	0
22	20231228	192000	146680041	1606	1606	1606	1606	0
23	20231228	191900	146680041	1606	1606	1606	1606	0
24	20231228	191800	146680041	1606	1606	1606	1606	0
25	20231228	191700	146680041	1606	1606	1606	1606	0
26	20231228	191600	146680041	1606	1606	1606	1606	0
27	20231228	191500	146680041	1606	1606	1606	1606	0
28	20231228	191400	146680041	1606	1606	1606	1606	0
29	20231228	191300	146680041	1606	1606	1606	1606	0
30	20231228	191200	146680041	1606	1606	1606	1606	0
31	20231228	191100	146680041	1606	1606	1606	1606	0
32	20231228	191000	146680041	1606	1606	1606	1606	754
33	20231228	190900	146680041	1606	1606	1606	1606	0
34	20231228	190800	146680041	1606	1606	1606	1606	0
35	20231228	190700	146680041	1606	1606	1606	1606	0
36	20231228	190600	146680041	1606	1606	1606	1606	0
37	20231228	190500	146680041	1606	1606	1606	1606	0
38	20231228	190400	146680041	1606	1606	1606	1606	0
39	20231228	190300	146680041	1606	1606	1606	1606	0
40	20231228	190200	146680041	1606	1606	1606	1606	0
41	20231228	190100	146680041	1606	1606	1606	1606	0
42	20231228	190000	146680041	1606	1606	1606	1606	0
43	20231228	185900	146680041	1606	1606	1606	1606	0
44	20231228	185800	146680041	1606	1606	1606	1606	0
45	20231228	185700	146680041	1606	1606	1606	1606	0
46	20231228	185600	146680041	1606	1606	1606	1606	0
47	20231228	185500	146680041	1606	1606	1606	1606	0
48	20231228	185400	146680041	1606	1606	1606	1606	0
49	20231228	185300	146680041	1606	1606	1606	1606	0
50	20231228	185200	146680041	1606	1606	1606	1606	0
51	20231228	185100	146680041	1606	1606	1606	1606	0
52	20231228	185000	146680041	1606	1606	1606	1606	0
53	20231228	184900	146680041	1606	1606	1606	1606	0
54	20231228	184800	146680041	1606	1606	1606	1606	0
55	20231228	184700	146680041	1606	1606	1606	1606	0
56	20231228	184600	146680041	1606	1606	1606	1606	0
57	20231228	184500	146680041	1606	1606	1606	1606	0
58	20231228	184400	146680041	1606	1606	1606	1606	0
59	20231228	184300	146680041	1606	1606	1606	1606	0
60	20231228	184200	146680041	1606	1606	1606	1606	0
61	20231228	184100	146680041	1606	1606	1606	1606	0
62	20231228	184000	146680041	1606	1606	1606	1606	754
63	20231228	183900	146680041	1606	1606	1606	1606	0
64	20231228	183800	146680041	1606	1606	1606	1606	0
65	20231228	183700	146680041	1606	1606	1606	1606	0
66	20231228	183600	146680041	1606	1606	1606	1606	0
67	20231228	183500	146680041	1606	1606	1606	1606	0
68	20231228	183400	146680041	1606	1606	1606	1606	0
69	20231228	183300	146680041	1606	1606	1606	1606	0
70	20231228	183200	146680041	1606	1606	1606	1606	0
71	20231228	183100	146680041	1606	1606	1606	1606	0
72	20231228	183000	146680041	1606	1606	1606	1606	0
73	20231228	182900	146680041	1606	1606	1606	1606	0
74	20231228	182800	146680041	1606	1606	1606	1606	0
75	20231228	182700	146680041	1606	1606	1606	1606	0
76	20231228	182600	146680041	1606	1606	1606	1606	0
77	20231228	182500	146680041	1606	1606	1606	1606	0
78	20231228	182400	146680041	1606	1606	1606	1606	0
79	20231228	182300	146680041	1606	1606	1606	1606	0
80	20231228	182200	146680041	1606	1606	1606	1606	0
81	20231228	182100	146680041	1606	1606	1606	1606	0
82	20231228	182000	146680041	1606	1606	1606	1606	0
83	20231228	181900	146680041	1606	1606	1606	1606	0
84	20231228	181800	146680041	1606	1606	1606	1606	0
85	20231228	181700	146680041	1606	1606	1606	1606	0
86	20231228	181600	146680041	1606	1606	1606	1606	0
87	20231228	181500	146680041	1606	1606	1606	1606	0
88	20231228	181400	146680041	1606	1606	1606	1606	0
89	20231228	181300	146680041	1606	1606	1606	1606	0
90	20231228	181200	146680041	1606	1606	1606	1606	0
91	20231228	181100	146680041	1606	1606	1606	1606	0
92	20231228	181000	146680041	1606	1606	1606	1606	754
93	20231228	180900	146680041	1606	1606	1606	1606	0
94	20231228	180800	146680041	1606	1606	1606	1606	0
95	20231228	180700	146680041	1606	1606	1606	1606	0
96	20231228	180600	146680041	1606	1606	1606	1606	0
97	20231228	180500	146680041	1606	1606	1606	1606	0
98	20231228	180400	146680041	1606	1606	1606	1606	0
99	20231228	180300	146680041	1606	1606	1606	1606	0
100	20231228	180200	146680041	1606	1606	1606	1606	0
101	20231228	180100	146680041	1606	1606	1606	1606	0
102	20231228	180000	146680041	1606	1606	1606	1606	0
103	20231228	175900	146680041	1606	1606	1606	1606	0
104	20231228	175800	146680041	1606	1606	1606	1606	0
105	20231228	175700	146680041	1606	1606	1606	1606	0
106	20231228	175600	146680041	1606	1606	1606	1606	0
107	20231228	175500	146680041	1606	1606	1606	1606	0
108	20231228	175400	146680041	1606	1606	1606	1606	0
109	20231228	175300	146680041	1606	1606	1606	1606	0
110	20231228	175200	146680041	1606	1606	1606	1606	0
111	20231228	175100	146680041	1606	1606	1606	1606	0
112	20231228	175000	146680041	1606	1606	1606	1606	0
113	20231228	174900	146680041	1606	1606	1606	1606	0
114	20231228	174800	146680041	1606	1606	1606	1606	0
115	20231228	174700	146680041	1606	1606	1606	1606	0
116	20231228	174600	146680041	1606	1606	1606	1606	0
117	20231228	174500	146680041	1606	1606	1606	1606	0
118	20231228	174400	146680041	1606	1606	1606	1606	0
119	20231228	174300	146680041	1606	1606	1606	1606	0
120	20231228	174200	146680041	1606	1606	1606	1606	0
121	20231228	174100	146680041	1606	1606	1606	1606	0
122	20231228	174000	146680041	1606	1606	1606	1606	754
123	20231228	173900	146680041	1606	1606	1606	1606	0
124	20231228	173800	146680041	1606	1606	1606	1606	0
125	20231228	173700	146680041	1606	1606	1606	1606	0
126	20231228	173600	146680041	1606	1606	1606	1606	0
127	20231228	173500	146680041	1606	1606	1606	1606	0
128	20231228	173400	146680041	1606	1606	1606	1606	0
129	20231228	173300	146680041	1606	1606	1606	1606	0
130	20231228	173200	146680041	1606	1606	1606	1606	0
131	20231228	173100	146680041	1606	1606	1606	1606	0
132	20231228	173000	146680041	1606	1606	1606	1606	0
133	20231228	172900	146680041	1606	1606	1606	1606	0
134	20231228	172800	146680041	1606	1606	1606	1606	0
135	20231228	172700	146680041	1606	1606	1606	1606	0
136	20231228	172600	146680041	1606	1606	1606	1606	0
137	20231228	172500	146680041	1606	1606	1606	1606	0
138	20231228	172400	146680041	1606	1606	1606	1606	0
139	20231228	172300	146680041	1606	1606	1606	1606	0
140	20231228	172200	146680041	1606	1606	1606	1606	0
141	20231228	172100	146680041	1606	1606	1606	1606	0
142	20231228	172000	146680041	1606	1606	1606	1606	0
143	20231228	171900	146680041	1606	1606	1606	1606	0
144	20231228	171800	146680041	1606	1606	1606	1606	0
145	20231228	171700	146680041	1606	1606	1606	1606	0
146	20231228	171600	146680041	1606	1606	1606	1606	0
147	20231228	171500	146680041	1606	1606	1606	1606	0
148	20231228	171400	146680041	1606	1606	1606	1606	0
149	20231228	171300	146680041	1606	1606	1606	1606	0
150	20231228	171200	146680041	1606	1606	1606	1606	0
151	20231228	171100	146680041	1606	1606	1606	1606	0
152	20231228	171000	146680041	1606	1606	1606	1606	754
153	20231228	170900	146680041	1606	1606	1606	1606	0
154	20231228	170800	146680041	1606	1606	1606	1606	0
155	20231228	170700	146680041	1606	1606	1606	1606	0
156	20231228	170600	146680041	1606	1606	1606	1606	0
157	20231228	170500	146680041	1606	1606	1606	1606	0
158	20231228	170400	146680041	1606	1606	1606	1606	0
159	20231228	170300	146680041	1606	1606	1606	1606	0
160	20231228	170200	146680041	1606	1606	1606	1606	0
161	20231228	170100	146680041	1606	1606	1606	1606	0
162	20231228	170000	146680041	1606	1606	1606	1606	0
163	20231228	165900	146680041	1606	1606	1606	1606	0
164	20231228	165800	146680041	1606	1606	1606	1606	0
165	20231228	165700	146680041	1606	1606	1606	1606	0
166	20231228	165600	146680041	1606	1606	1606	1606	0
167	20231228	165500	146680041	1606	1606	1606	1606	0
168	20231228	165400	146680041	1606	1606	1606	1606	0
169	20231228	165300	146680041	1606	1606	1606	1606	0
170	20231228	165200	146680041	1606	1606	1606	1606	0
171	20231228	165100	146680041	1606	1606	1606	1606	0
172	20231228	165000	146680041	1606	1606	1606	1606	0
173	20231228	164900	146680041	1606	1606	1606	1606	0
174	20231228	164800	146680041	1606	1606	1606	1606	0
175	20231228	164700	146680041	1606	1606	1606	1606	0
176	20231228	164600	146680041	1606	1606	1606	1606	0
177	20231228	164500	146680041	1606	1606	1606	1606	0
178	20231228	164400	146680041	1606	1606	1606	1606	0
179	20231228	164300	146680041	1606	1606	1606	1606	0
180	20231228	164200	146680041	1606	1606	1606	1606	0
181	20231228	164100	146680041	1606	1606	1606	1606	0
182	20231228	164000	146680041	1606	1606	1606	1606	754
183	20231228	163900	146680041	1606	1606	1606	1606	0
184	20231228	163800	146680041	1606	1606	1606	1606	0
185	20231228	163700	146680041	1606	1606	1606	1606	0
186	20231228	163600	146680041	1606	1606	1606	1606	0
187	20231228	163500	146680041	1606	1606	1606	1606	0
188	20231228	163400	146680041	1606	1606	1606	1606	0
189	20231228	163300	146680041	1606	1606	1606	1606	0
190	20231228	163200	146680041	1606	1606	1606	1606	0
191	20231228	163100	146680041	1606	1606	1606	1606	0
192	20231228	163000	146680041	1606	1606	1606	1606	0
193	20231228	162900	146680041	1606	1606	1606	1606	0
194	20231228	162800	146680041	1606	1606	1606	1606	0
195	20231228	162700	146680041	1606	1606	1606	1606	0
196	20231228	162600	146680041	1606	1606	1606	1606	0
197	20231228	162500	146680041	1606	1606	1606	1606	0
198	20231228	162400	146680041	1606	1606	1606	1606	0
199	20231228	162300	146680041	1606	1606	1606	1606	0
200	20231228	162200	146680041	1606	1606	1606	1606	0
201	20231228	162100	146680041	1606	1606	1606	1606	0
202	20231228	162000	146680041	1606	1606	1606	1606	0
203	20231228	161900	146680041	1606	1606	1606	1606	0
204	20231228	161800	146680041	1606	1606	1606	1606	0
205	20231228	161700	146680041	1606	1606	1606	1606	0
206	20231228	161600	146680041	1606	1606	1606	1606	0
207	20231228	161500	146680041	1606	1606	1606	1606	0
208	20231228	161400	146680041	1606	1606	1606	1606	0
209	20231228	161300	146680041	1606	1606	1606	1606	0
210	20231228	161200	146680041	1606	1606	1606	1606	0
211	20231228	161100	146680041	1606	1606	1606	1606	0
212	20231228	161000	146680041	1606	1606	1606	1606	754
213	20231228	160900	146680041	1606	1606	1606	1606	0
214	20231228	160800	146680041	1606	1606	1606	1606	0
215	20231228	160700	146680041	1606	1606	1606	1606	0
216	20231228	160600	146680041	1606	1606	1606	1606	0
217	20231228	160500	146680041	1606	1606	1606	1606	0
218	20231228	160400	146680041	1606	1606	1606	1606	0
219	20231228	160300	146680041	1606	1606	1606	1606	0
220	20231228	160200	146680041	1606	1606	1606	1606	0
221	20231228	160100	146680041	1606	1606	1606	1606	0
222	20231228	160000	146680041	1606	1606	1606	1606	0
223	20231228	155900	146680041	1606	1606	1606	1606	0
224	20231228	155800	146680041	1606	1606	1606	1606	0
225	20231228	155700	146680041	1606	1606	1606	1606	0
226	20231228	155600	146680041	1606	1606	1606	1606	0
227	20231228	155500	146680041	1606	1606	1606	1606	0
228	20231228	155400	146680041	1606	1606	1606	1606	0
229	20231228	155300	146680041	1606	1606	1606	1606	0
230	20231228	155200	146680041	1606	1606	1606	1606	0
231	20231228	155100	146680041	1606	1606	1606	1606	0
232	20231228	155000	146680041	1606	1606	1606	1606	0
233	20231228	154900	146680041	1606	1606	1606	1606	0
234	20231228	154800	146680041	1606	1606	1606	1606	0
235	20231228	154700	146680041	1606	1606	1606	1606	0
236	20231228	154600	146680041	1606	1606	1606	1606	0
237	20231228	154500	146680041	1606	1606	1606	1606	0
238	20231228	154400	146680041	1606	1606	1606	1606	0
239	20231228	154300	146680041	1606	1606	1606	1606	0
240	20231228	154200	146680041	1606	1606	1606	1606	0
241	20231228	154100	146680041	1606	1606	1606	1606	0
242	20231228	154000	146680041	1606	1606	1606	1606	754
243	20231228	153900	146680041	1606	1606	1606	1606	0
244	20231228	153800	146680041	1606	1606	1606	1606	0
245	20231228	153700	146680041	1606	1606	1606	1606	0
246	20231228	153600	146680041	1606	1606	1606	1606	0
247	20231228	153500	146680041	1606	1606	1606	1606	0
248	20231228	153400	146680041	1606	1606	1606	1606	0
249	20231228	153300	146680041	1606	1606	1606	1606	0
250	20231228	153200	146680041	1606	1606	1606	1606	0
251	20231228	153100	146680041	1606	1606	1606	1606	0
252	20231228	153000	146680041	1606	1606	1606	1606	754
253	20231228	152900	145469117	1605	1605	1605	1605	0
254	20231228	152800	145469117	1605	1605	1605	1605	0
255	20231228	152700	145469117	1605	1605	1605	1605	0
256	20231228	152600	145469117	1605	1605	1605	1605	0
257	20231228	152500	145469117	1605	1605	1605	1605	0
258	20231228	152400	145469117	1605	1605	1605	1605	0
259	20231228	152300	145469117	1605	1605	1605	1605	0
260	20231228	152200	145469117	1605	1605	1605	1605	0
261	20231228	152100	145469117	1605	1605	1605	1605	0
262	20231228	152000	145469117	1605	1605	1605	1605	0
263	20231228	151900	145469117	1605	1605	1605	1605	1
264	20231228	151800	145467512	1606	1606	1606	1606	0
265	20231228	151700	145467512	1606	1606	1606	1606	0
266	20231228	151600	145467512	1606	1606	1606	1606	3
267	20231228	151500	145462694	1606	1606	1606	1606	1
268	20231228	151400	145461088	1601	1601	1601	1601	0
269	20231228	151300	145461088	1601	1601	1601	1601	10
270	20231228	151200	145445078	1605	1605	1605	1605	0
271	20231228	151100	145445078	1605	1605	1605	1605	0
272	20231228	151000	145445078	1605	1605	1605	1605	15
273	20231228	150900	145421003	1606	1606	1606	1606	50
274	20231228	150800	145340703	1607	1607	1607	1607	0
275	20231228	150700	145340703	1607	1607	1607	1607	0
276	20231228	150600	145340703	1607	1607	1607	1607	0
277	20231228	150500	145340703	1607	1607	1607	1607	0
278	20231228	150400	145340703	1607	1601	1607	1601	3
279	20231228	150300	145335888	1607	1607	1607	1607	0
280	20231228	150200	145335888	1607	1607	1607	1607	0
281	20231228	150100	145335888	1607	1607	1607	1607	1
282	20231228	150000	145334281	1601	1605	1605	1601	32
283	20231228	145900	145282946	1606	1606	1606	1606	0
284	20231228	145800	145282946	1606	1606	1606	1606	0
285	20231228	145700	145282946	1606	1606	1606	1606	0
286	20231228	145600	145282946	1606	1606	1606	1606	13
287	20231228	145500	145262068	1606	1606	1606	1606	0
288	20231228	145400	145262068	1606	1606	1606	1606	61
289	20231228	145300	145164102	1605	1605	1605	1605	1388
290	20231228	145200	142936362	1605	1605	1605	1605	0
291	20231228	145100	142936362	1605	1605	1605	1605	500
292	20231228	145000	142133862	1605	1605	1605	1605	0
293	20231228	144900	142133862	1605	1605	1605	1605	10
294	20231228	144800	142117812	1605	1605	1605	1605	0
295	20231228	144700	142117812	1605	1605	1605	1605	4
296	20231228	144600	142111392	1602	1602	1602	1602	0
297	20231228	144500	142111392	1602	1602	1602	1602	1
298	20231228	144400	142109790	1605	1605	1605	1605	0
299	20231228	144300	142109790	1605	1605	1605	1605	0
300	20231228	144200	142109790	1605	1605	1605	1605	0
301	20231228	144100	142109790	1605	1605	1605	1605	0
302	20231228	144000	142109790	1605	1605	1605	1605	0
303	20231228	143900	142109790	1605	1605	1605	1605	0
304	20231228	143800	142109790	1605	1605	1605	1605	0
305	20231228	143700	142109790	1605	1604	1605	1604	635
306	20231228	143600	141090820	1604	1604	1604	1604	0
307	20231228	143500	141090820	1604	1604	1604	1604	0
308	20231228	143400	141090820	1604	1604	1604	1604	0
309	20231228	143300	141090820	1604	1604	1604	1604	0
310	20231228	143200	141090820	1604	1604	1604	1604	0
311	20231228	143100	141090820	1604	1604	1604	1604	3
312	20231228	143000	141086008	1605	1605	1605	1605	0
313	20231228	142900	141086008	1605	1605	1605	1605	0
314	20231228	142800	141086008	1605	1605	1605	1605	0
315	20231228	142700	141086008	1605	1605	1605	1605	0
316	20231228	142600	141086008	1605	1605	1605	1605	0
317	20231228	142500	141086008	1605	1605	1605	1605	0
318	20231228	142400	141086008	1605	1605	1605	1605	0
319	20231228	142300	141086008	1605	1605	1605	1605	0
320	20231228	142200	141086008	1605	1605	1605	1605	0
321	20231228	142100	141086008	1605	1605	1605	1605	0
322	20231228	142000	141086008	1605	1605	1605	1605	0
323	20231228	141900	141086008	1605	1605	1605	1605	0
324	20231228	141800	141086008	1605	1605	1605	1605	0
325	20231228	141700	141086008	1605	1605	1605	1605	0
326	20231228	141600	141086008	1605	1605	1605	1605	0
327	20231228	141500	141086008	1605	1605	1605	1605	10
328	20231228	141400	141069958	1605	1605	1605	1605	0
329	20231228	141300	141069958	1605	1605	1605	1605	0
330	20231228	141200	141069958	1605	1604	1605	1604	65
331	20231228	141100	140965697	1604	1604	1604	1604	195
332	20231228	141000	140652917	1604	1604	1604	1604	220
333	20231228	140900	140300037	1604	1604	1604	1604	0
334	20231228	140800	140300037	1604	1604	1604	1604	0
335	20231228	140700	140300037	1604	1604	1604	1604	81
336	20231228	140600	140170113	1604	1604	1604	1604	0
337	20231228	140500	140170113	1604	1604	1604	1604	0
338	20231228	140400	140170113	1604	1604	1604	1604	0
339	20231228	140300	140170113	1604	1604	1604	1604	0
340	20231228	140200	140170113	1604	1602	1604	1602	98
341	20231228	140100	140013027	1601	1601	1601	1601	0
342	20231228	140000	140013027	1601	1601	1601	1601	0
343	20231228	135900	140013027	1601	1601	1601	1601	30
344	20231228	135800	139964997	1601	1601	1601	1601	0
345	20231228	135700	139964997	1601	1601	1601	1601	21
346	20231228	135600	139931376	1601	1601	1601	1601	0
347	20231228	135500	139931376	1601	1601	1601	1601	0
348	20231228	135400	139931376	1601	1601	1601	1601	0
349	20231228	135300	139931376	1601	1601	1601	1601	0
350	20231228	135200	139931376	1601	1601	1601	1601	1
351	20231228	135100	139929775	1601	1601	1601	1601	0
352	20231228	135000	139929775	1601	1601	1601	1601	0
353	20231228	134900	139929775	1601	1601	1601	1601	0
354	20231228	134800	139929775	1601	1601	1601	1601	0
355	20231228	134700	139929775	1601	1601	1601	1601	0
356	20231228	134600	139929775	1601	1601	1601	1601	0
357	20231228	134500	139929775	1601	1599	1601	1599	28
358	20231228	134400	139884959	1600	1600	1600	1600	0
359	20231228	134300	139884959	1600	1600	1600	1600	0
360	20231228	134200	139884959	1600	1600	1600	1600	0
361	20231228	134100	139884959	1600	1600	1600	1600	0
362	20231228	134000	139884959	1600	1600	1600	1600	10
363	20231228	133900	139868959	1600	1600	1600	1600	0
364	20231228	133800	139868959	1600	1600	1600	1600	5
365	20231228	133700	139860959	1600	1600	1600	1600	0
366	20231228	133600	139860959	1600	1596	1600	1596	35
367	20231228	133500	139805041	1599	1599	1599	1599	0
368	20231228	133400	139805041	1599	1599	1599	1599	0
369	20231228	133300	139805041	1599	1599	1599	1599	686
370	20231228	133200	138708127	1599	1599	1599	1599	0
371	20231228	133100	138708127	1599	1599	1599	1599	15
372	20231228	133000	138684142	1595	1595	1595	1595	0
373	20231228	132900	138684142	1595	1595	1595	1595	20
374	20231228	132800	138652242	1595	1595	1595	1595	0
375	20231228	132700	138652242	1595	1595	1595	1595	5
376	20231228	132600	138644267	1595	1595	1595	1595	0
377	20231228	132500	138644267	1595	1595	1595	1595	0
378	20231228	132400	138644267	1595	1595	1595	1595	1
379	20231228	132300	138642672	1591	1590	1591	1590	3217
380	20231228	132200	133527526	1589	1589	1589	1589	0
381	20231228	132100	133527526	1589	1589	1589	1589	3
382	20231228	132000	133522759	1589	1589	1589	1589	22
383	20231228	131900	133487801	1589	1589	1589	1589	100
384	20231228	131800	133328901	1589	1589	1589	1589	20
385	20231228	131700	133297121	1589	1589	1589	1589	0
386	20231228	131600	133297121	1589	1589	1589	1589	0
387	20231228	131500	133297121	1589	1589	1589	1589	0
388	20231228	131400	133297121	1589	1589	1589	1589	0
389	20231228	131300	133297121	1589	1589	1589	1589	0
390	20231228	131200	133297121	1589	1589	1589	1589	0
391	20231228	131100	133297121	1589	1589	1589	1589	0
392	20231228	131000	133297121	1589	1589	1589	1589	0
393	20231228	130900	133297121	1589	1589	1589	1589	0
394	20231228	130800	133297121	1589	1589	1589	1589	10
395	20231228	130700	133281231	1589	1589	1589	1589	0
396	20231228	130600	133281231	1589	1589	1589	1589	0
397	20231228	130500	133281231	1589	1589	1589	1589	0
398	20231228	130400	133281231	1589	1589	1589	1589	3
399	20231228	130300	133276464	1589	1589	1589	1589	70
400	20231228	130200	133165234	1586	1586	1586	1586	0
401	20231228	130100	133165234	1586	1586	1586	1586	227
402	20231228	130000	132805212	1585	1586	1586	1585	75
403	20231228	125900	132686263	1586	1586	1586	1586	31
404	20231228	125800	132637097	1586	1586	1586	1586	236
405	20231228	125700	132262801	1586	1586	1586	1586	0
406	20231228	125600	132262801	1586	1586	1586	1586	0
407	20231228	125500	132262801	1586	1586	1586	1586	22
408	20231228	125400	132227909	1586	1586	1586	1586	0
409	20231228	125300	132227909	1586	1586	1586	1586	18
410	20231228	125200	132199361	1586	1586	1586	1586	32
411	20231228	125100	132148609	1589	1589	1589	1589	0
412	20231228	125000	132148609	1589	1589	1589	1589	10
413	20231228	124900	132132719	1589	1589	1589	1589	10
414	20231228	124800	132116829	1589	1589	1589	1589	0
415	20231228	124700	132116829	1589	1589	1589	1589	0
416	20231228	124600	132116829	1589	1589	1589	1589	0
417	20231228	124500	132116829	1589	1589	1589	1589	0
418	20231228	124400	132116829	1589	1589	1589	1589	0
419	20231228	124300	132116829	1589	1589	1589	1589	0
420	20231228	124200	132116829	1589	1589	1589	1589	0
421	20231228	124100	132116829	1589	1589	1589	1589	0
422	20231228	124000	132116829	1589	1589	1589	1589	0
423	20231228	123900	132116829	1589	1589	1589	1589	0
424	20231228	123800	132116829	1589	1589	1589	1589	0
425	20231228	123700	132116829	1589	1589	1589	1589	0
426	20231228	123600	132116829	1589	1589	1589	1589	0
427	20231228	123500	132116829	1589	1589	1589	1589	1
428	20231228	123400	132115240	1589	1589	1589	1589	0
429	20231228	123300	132115240	1589	1589	1589	1589	0
430	20231228	123200	132115240	1589	1589	1589	1589	0
431	20231228	123100	132115240	1589	1588	1589	1588	3
432	20231228	123000	132110474	1589	1588	1589	1588	21
433	20231228	122900	132077124	1588	1588	1588	1588	0
434	20231228	122800	132077124	1588	1588	1588	1588	0
435	20231228	122700	132077124	1588	1588	1588	1588	0
436	20231228	122600	132077124	1588	1588	1588	1588	10
437	20231228	122500	132061244	1588	1588	1588	1588	74
438	20231228	122400	131943732	1589	1589	1589	1589	0
439	20231228	122300	131943732	1589	1589	1589	1589	0
440	20231228	122200	131943732	1589	1589	1589	1589	0
441	20231228	122100	131943732	1589	1589	1589	1589	0
442	20231228	122000	131943732	1589	1589	1589	1589	0
443	20231228	121900	131943732	1589	1589	1589	1589	1
444	20231228	121800	131942143	1581	1581	1581	1581	0
445	20231228	121700	131942143	1581	1581	1581	1581	0
446	20231228	121600	131942143	1581	1581	1581	1581	0
447	20231228	121500	131942143	1581	1581	1581	1579	278
448	20231228	121400	131502952	1581	1583	1583	1581	42
449	20231228	121300	131436509	1583	1583	1583	1583	0
450	20231228	121200	131436509	1583	1584	1584	1583	28
451	20231228	121100	131392175	1583	1588	1588	1583	265
452	20231228	121000	130972440	1592	1592	1592	1592	0
453	20231228	120900	130972440	1592	1592	1592	1592	0
454	20231228	120800	130972440	1592	1592	1592	1592	1
455	20231228	120700	130970848	1589	1589	1589	1589	499
456	20231228	120600	130177937	1589	1589	1589	1589	0
457	20231228	120500	130177937	1589	1589	1589	1589	239
458	20231228	120400	129798166	1589	1589	1589	1589	20
459	20231228	120300	129766386	1590	1590	1590	1590	0
460	20231228	120200	129766386	1590	1590	1590	1590	0
461	20231228	120100	129766386	1590	1590	1590	1590	300
462	20231228	120000	129289386	1583	1583	1583	1583	0
463	20231228	115900	129289386	1583	1583	1583	1583	326
464	20231228	115800	128773328	1590	1590	1590	1590	0
465	20231228	115700	128773328	1590	1590	1590	1590	300
466	20231228	115600	128296328	1590	1590	1590	1590	0
467	20231228	115500	128296328	1590	1590	1590	1590	0
468	20231228	115400	128296328	1590	1590	1590	1590	300
469	20231228	115300	127819328	1590	1590	1590	1590	0
470	20231228	115200	127819328	1590	1590	1590	1580	12
471	20231228	115100	127800348	1579	1579	1579	1579	0
472	20231228	115000	127800348	1579	1579	1579	1579	1
473	20231228	114900	127798769	1580	1580	1580	1580	708
474	20231228	114800	126680129	1578	1578	1578	1578	2
475	20231228	114700	126676973	1580	1580	1580	1580	0
476	20231228	114600	126676973	1580	1580	1580	1580	20
477	20231228	114500	126645373	1578	1578	1578	1578	0
478	20231228	114400	126645373	1578	1578	1578	1578	0
479	20231228	114300	126645373	1578	1579	1579	1578	323
480	20231228	114200	126135670	1580	1580	1580	1580	0
481	20231228	114100	126135670	1580	1580	1580	1580	0
482	20231228	114000	126135670	1580	1580	1580	1580	0
483	20231228	113900	126135670	1580	1580	1580	1580	0
484	20231228	113800	126135670	1580	1580	1580	1580	310
485	20231228	113700	125645870	1580	1580	1580	1580	10
486	20231228	113600	125630070	1580	1580	1580	1580	30
487	20231228	113500	125582670	1580	1580	1580	1580	10
488	20231228	113400	125566870	1580	1580	1580	1580	1
489	20231228	113300	125565290	1579	1579	1579	1579	0
490	20231228	113200	125565290	1579	1579	1579	1579	521
491	20231228	113100	124742631	1579	1579	1579	1579	0
492	20231228	113000	124742631	1579	1579	1579	1579	18
493	20231228	112900	124714209	1579	1586	1586	1579	704
494	20231228	112800	123601012	1586	1586	1586	1586	0
495	20231228	112700	123601012	1586	1586	1586	1586	0
496	20231228	112600	123601012	1586	1586	1586	1586	0
497	20231228	112500	123601012	1586	1588	1588	1586	583
498	20231228	112400	122676262	1588	1588	1588	1588	0
499	20231228	112300	122676262	1588	1588	1588	1588	0
500	20231228	112200	122676262	1588	1588	1588	1588	30
501	20231228	112100	122628622	1590	1590	1590	1590	0
502	20231228	112000	122628622	1590	1590	1590	1590	497
503	20231228	111900	121838392	1590	1590	1590	1590	0
504	20231228	111800	121838392	1590	1590	1590	1590	0
505	20231228	111700	121838392	1590	1590	1590	1590	3
506	20231228	111600	121833622	1590	1590	1590	1590	0
507	20231228	111500	121833622	1590	1590	1590	1590	1789
508	20231228	111400	118989112	1590	1590	1590	1590	10
509	20231228	111300	118973212	1590	1590	1590	1590	5
510	20231228	111200	118965262	1590	1589	1590	1589	4
511	20231228	111100	118958905	1589	1593	1593	1589	499
512	20231228	111000	118165021	1593	1593	1593	1593	0
513	20231228	110900	118165021	1593	1593	1593	1593	0
514	20231228	110800	118165021	1593	1593	1593	1593	95
515	20231228	110700	118013686	1593	1593	1593	1593	0
516	20231228	110600	118013686	1593	1593	1593	1593	738
517	20231228	110500	116838052	1593	1593	1593	1593	0
518	20231228	110400	116838052	1593	1596	1596	1593	362
519	20231228	110300	116261098	1599	1599	1599	1599	60
520	20231228	110200	116165158	1599	1599	1599	1599	0
521	20231228	110100	116165158	1599	1599	1599	1599	201
522	20231228	110000	115843759	1600	1602	1602	1600	750
523	20231228	105900	114642501	1610	1610	1610	1610	0
524	20231228	105800	114642501	1610	1610	1610	1610	0
525	20231228	105700	114642501	1610	1610	1610	1610	0
526	20231228	105600	114642501	1610	1610	1610	1610	0
527	20231228	105500	114642501	1610	1610	1610	1610	50
528	20231228	105400	114562001	1611	1611	1611	1611	0
529	20231228	105300	114562001	1611	1611	1611	1611	0
530	20231228	105200	114562001	1611	1611	1611	1611	0
531	20231228	105100	114562001	1611	1611	1611	1611	0
532	20231228	105000	114562001	1611	1611	1611	1611	0
533	20231228	104900	114562001	1611	1611	1611	1611	0
534	20231228	104800	114562001	1611	1611	1611	1611	0
535	20231228	104700	114562001	1611	1611	1611	1611	100
536	20231228	104600	114400901	1611	1611	1611	1611	0
537	20231228	104500	114400901	1611	1611	1611	1611	0
538	20231228	104400	114400901	1611	1611	1611	1611	0
539	20231228	104300	114400901	1611	1611	1611	1611	0
540	20231228	104200	114400901	1611	1611	1611	1611	1
541	20231228	104100	114399290	1610	1610	1610	1610	0
542	20231228	104000	114399290	1610	1610	1610	1610	1
543	20231228	103900	114397680	1610	1610	1610	1610	4999
544	20231228	103800	106349290	1610	1610	1610	1610	0
545	20231228	103700	106349290	1610	1610	1610	1610	1
546	20231228	103600	106347680	1611	1611	1611	1611	0
547	20231228	103500	106347680	1611	1611	1611	1611	0
548	20231228	103400	106347680	1611	1611	1611	1611	0
549	20231228	103300	106347680	1611	1611	1611	1611	0
550	20231228	103200	106347680	1611	1611	1611	1611	0
551	20231228	103100	106347680	1611	1611	1611	1611	1
552	20231228	103000	106346069	1611	1611	1611	1611	3
553	20231228	102900	106341236	1602	1602	1602	1602	0
554	20231228	102800	106341236	1602	1602	1602	1602	0
555	20231228	102700	106341236	1602	1602	1602	1602	0
556	20231228	102600	106341236	1602	1602	1602	1602	0
557	20231228	102500	106341236	1602	1602	1602	1602	0
558	20231228	102400	106341236	1602	1603	1603	1602	176
559	20231228	102300	106059246	1602	1602	1602	1602	0
560	20231228	102200	106059246	1602	1602	1602	1602	0
561	20231228	102100	106059246	1602	1602	1602	1602	0
562	20231228	102000	106059246	1602	1602	1602	1602	0
563	20231228	101900	106059246	1602	1602	1602	1602	0
564	20231228	101800	106059246	1602	1602	1602	1602	0
565	20231228	101700	106059246	1602	1602	1602	1602	0
566	20231228	101600	106059246	1602	1602	1602	1602	0
567	20231228	101500	106059246	1602	1602	1602	1602	0
568	20231228	101400	106059246	1602	1602	1602	1602	0
569	20231228	101300	106059246	1602	1602	1602	1602	500
570	20231228	101200	105258246	1611	1611	1611	1611	0
571	20231228	101100	105258246	1611	1611	1611	1611	0
572	20231228	101000	105258246	1611	1611	1611	1611	0
573	20231228	100900	105258246	1611	1611	1611	1611	0
574	20231228	100800	105258246	1611	1611	1611	1611	0
575	20231228	100700	105258246	1611	1611	1611	1611	525
576	20231228	100600	104412471	1610	1605	1610	1605	381
577	20231228	100500	103799466	1605	1604	1605	1603	4953
578	20231228	100400	95850892	1602	1602	1602	1602	0
579	20231228	100300	95850892	1602	1602	1602	1602	1
580	20231228	100200	95849290	1605	1605	1605	1605	400
581	20231228	100100	95207290	1603	1603	1603	1603	2
582	20231228	100000	95204084	1604	1605	1605	1604	153
583	20231228	095900	94958526	1605	1605	1605	1605	0
584	20231228	095800	94958526	1605	1605	1605	1605	0
585	20231228	095700	94958526	1605	1606	1606	1605	15
586	20231228	095600	94934449	1607	1608	1608	1607	11
587	20231228	095500	94916763	1608	1608	1608	1608	0
588	20231228	095400	94916763	1608	1613	1613	1608	6151
589	20231228	095300	85014441	1614	1614	1614	1614	67
590	20231228	095200	84906303	1615	1615	1615	1615	0
591	20231228	095100	84906303	1615	1615	1615	1615	0
592	20231228	095000	84906303	1615	1618	1618	1615	4
593	20231228	094900	84899837	1617	1621	1621	1617	1389
594	20231228	094800	82648703	1622	1622	1622	1622	25
595	20231228	094700	82608153	1622	1622	1622	1622	0
596	20231228	094600	82608153	1622	1621	1622	1621	55
597	20231228	094500	82518988	1622	1622	1622	1622	500
598	20231228	094400	81707988	1624	1624	1624	1624	820
599	20231228	094300	80376308	1624	1624	1624	1624	0
600	20231228	094200	80376308	1624	1625	1625	1624	153
601	20231228	094100	80127701	1624	1624	1624	1624	9
602	20231228	094000	80113085	1625	1625	1625	1625	100
603	20231228	093900	79950585	1625	1625	1625	1625	0
604	20231228	093800	79950585	1625	1625	1625	1625	115
605	20231228	093700	79763710	1625	1625	1625	1625	10
606	20231228	093600	79747460	1620	1620	1620	1620	0
607	20231228	093500	79747460	1620	1620	1620	1620	51
608	20231228	093400	79664840	1625	1625	1625	1625	188
609	20231228	093300	79359340	1625	1625	1625	1625	0
610	20231228	093200	79359340	1625	1625	1625	1625	1811
611	20231228	093100	76416465	1625	1625	1625	1625	5
612	20231228	093000	76408340	1620	1621	1621	1620	5000
613	20231228	092900	68307704	1621	1620	1621	1620	14
614	20231228	092800	68285020	1620	1620	1620	1620	5000
615	20231228	092700	60185020	1621	1621	1621	1621	740
616	20231228	092600	58985480	1621	1621	1621	1621	384
617	20231228	092500	58363016	1621	1628	1634	1621	261
618	20231228	092400	57938779	1629	1623	1629	1623	370
619	20231228	092300	57337465	1622	1618	1622	1614	5110
620	20231228	092200	49059378	1614	1615	1615	1614	610
621	20231228	092100	48074638	1614	1614	1614	1614	3618
622	20231228	092000	42235186	1614	1614	1614	1614	333
623	20231228	091900	41697724	1614	1614	1620	1614	1768
624	20231228	091800	38841642	1614	1611	1614	1611	12
625	20231228	091700	38822289	1611	1605	1611	1605	5940
626	20231228	091600	29283658	1605	1605	1606	1605	747
627	20231228	091500	28084722	1606	1606	1606	1606	4
628	20231228	091400	28078298	1606	1599	1606	1595	164
629	20231228	091300	27815929	1600	1595	1600	1595	6251
630	20231228	091200	17817542	1595	1600	1600	1595	643
631	20231228	091100	16788847	1600	1591	1601	1591	2775
632	20231228	091000	12358431	1590	1580	1590	1579	4774
633	20231228	090900	4813519	1580	1585	1592	1580	774
634	20231228	090800	3585919	1585	1585	1585	1585	1
635	20231228	090700	3584334	1580	1580	1580	1580	0
636	20231228	090600	3584334	1580	1580	1580	1580	0
637	20231228	090500	3584334	1580	1579	1580	1579	21
638	20231228	090400	3551156	1571	1571	1571	1571	0
639	20231228	090300	3551156	1571	1571	1571	1571	1100
640	20231228	090200	1823056	1571	1573	1573	1571	1031
641	20231228	090100	201344	1573	1573	1573	1573	20
642	20231228	090000	169884	1573	1573	1573	1573	108