KissMeData/084870/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195700	102773028	1773	1773	1773	1773	587
3	20231228	195600	102773028	1773	1773	1773	1773	0
4	20231228	195500	102773028	1773	1773	1773	1773	0
5	20231228	195400	102773028	1773	1773	1773	1773	0
6	20231228	195300	102773028	1773	1773	1773	1773	0
7	20231228	195200	102773028	1773	1773	1773	1773	0
8	20231228	195100	102773028	1773	1773	1773	1773	0
9	20231228	195000	102773028	1773	1773	1773	1773	0
10	20231228	194900	102773028	1773	1773	1773	1773	0
11	20231228	194800	102773028	1773	1773	1773	1773	0
12	20231228	194700	102773028	1773	1773	1773	1773	0
13	20231228	194600	102773028	1773	1773	1773	1773	0
14	20231228	194500	102773028	1773	1773	1773	1773	0
15	20231228	194400	102773028	1773	1773	1773	1773	0
16	20231228	194300	102773028	1773	1773	1773	1773	0
17	20231228	194200	102773028	1773	1773	1773	1773	0
18	20231228	194100	102773028	1773	1773	1773	1773	0
19	20231228	194000	102773028	1773	1773	1773	1773	0
20	20231228	193900	102773028	1773	1773	1773	1773	0
21	20231228	193800	102773028	1773	1773	1773	1773	0
22	20231228	193700	102773028	1773	1773	1773	1773	0
23	20231228	193600	102773028	1773	1773	1773	1773	0
24	20231228	193500	102773028	1773	1773	1773	1773	0
25	20231228	193400	102773028	1773	1773	1773	1773	0
26	20231228	193300	102773028	1773	1773	1773	1773	0
27	20231228	193200	102773028	1773	1773	1773	1773	0
28	20231228	193100	102773028	1773	1773	1773	1773	0
29	20231228	193000	102773028	1773	1773	1773	1773	0
30	20231228	192900	102773028	1773	1773	1773	1773	0
31	20231228	192800	102773028	1773	1773	1773	1773	0
32	20231228	192700	102773028	1773	1773	1773	1773	587
33	20231228	192600	102773028	1773	1773	1773	1773	0
34	20231228	192500	102773028	1773	1773	1773	1773	0
35	20231228	192400	102773028	1773	1773	1773	1773	0
36	20231228	192300	102773028	1773	1773	1773	1773	0
37	20231228	192200	102773028	1773	1773	1773	1773	0
38	20231228	192100	102773028	1773	1773	1773	1773	0
39	20231228	192000	102773028	1773	1773	1773	1773	0
40	20231228	191900	102773028	1773	1773	1773	1773	0
41	20231228	191800	102773028	1773	1773	1773	1773	0
42	20231228	191700	102773028	1773	1773	1773	1773	0
43	20231228	191600	102773028	1773	1773	1773	1773	0
44	20231228	191500	102773028	1773	1773	1773	1773	0
45	20231228	191400	102773028	1773	1773	1773	1773	0
46	20231228	191300	102773028	1773	1773	1773	1773	0
47	20231228	191200	102773028	1773	1773	1773	1773	0
48	20231228	191100	102773028	1773	1773	1773	1773	0
49	20231228	191000	102773028	1773	1773	1773	1773	0
50	20231228	190900	102773028	1773	1773	1773	1773	0
51	20231228	190800	102773028	1773	1773	1773	1773	0
52	20231228	190700	102773028	1773	1773	1773	1773	0
53	20231228	190600	102773028	1773	1773	1773	1773	0
54	20231228	190500	102773028	1773	1773	1773	1773	0
55	20231228	190400	102773028	1773	1773	1773	1773	0
56	20231228	190300	102773028	1773	1773	1773	1773	0
57	20231228	190200	102773028	1773	1773	1773	1773	0
58	20231228	190100	102773028	1773	1773	1773	1773	0
59	20231228	190000	102773028	1773	1773	1773	1773	0
60	20231228	185900	102773028	1773	1773	1773	1773	0
61	20231228	185800	102773028	1773	1773	1773	1773	0
62	20231228	185700	102773028	1773	1773	1773	1773	587
63	20231228	185600	102773028	1773	1773	1773	1773	0
64	20231228	185500	102773028	1773	1773	1773	1773	0
65	20231228	185400	102773028	1773	1773	1773	1773	0
66	20231228	185300	102773028	1773	1773	1773	1773	0
67	20231228	185200	102773028	1773	1773	1773	1773	0
68	20231228	185100	102773028	1773	1773	1773	1773	0
69	20231228	185000	102773028	1773	1773	1773	1773	0
70	20231228	184900	102773028	1773	1773	1773	1773	0
71	20231228	184800	102773028	1773	1773	1773	1773	0
72	20231228	184700	102773028	1773	1773	1773	1773	0
73	20231228	184600	102773028	1773	1773	1773	1773	0
74	20231228	184500	102773028	1773	1773	1773	1773	0
75	20231228	184400	102773028	1773	1773	1773	1773	0
76	20231228	184300	102773028	1773	1773	1773	1773	0
77	20231228	184200	102773028	1773	1773	1773	1773	0
78	20231228	184100	102773028	1773	1773	1773	1773	0
79	20231228	184000	102773028	1773	1773	1773	1773	0
80	20231228	183900	102773028	1773	1773	1773	1773	0
81	20231228	183800	102773028	1773	1773	1773	1773	0
82	20231228	183700	102773028	1773	1773	1773	1773	0
83	20231228	183600	102773028	1773	1773	1773	1773	0
84	20231228	183500	102773028	1773	1773	1773	1773	0
85	20231228	183400	102773028	1773	1773	1773	1773	0
86	20231228	183300	102773028	1773	1773	1773	1773	0
87	20231228	183200	102773028	1773	1773	1773	1773	0
88	20231228	183100	102773028	1773	1773	1773	1773	0
89	20231228	183000	102773028	1773	1773	1773	1773	0
90	20231228	182900	102773028	1773	1773	1773	1773	0
91	20231228	182800	102773028	1773	1773	1773	1773	0
92	20231228	182700	102773028	1773	1773	1773	1773	587
93	20231228	182600	102773028	1773	1773	1773	1773	0
94	20231228	182500	102773028	1773	1773	1773	1773	0
95	20231228	182400	102773028	1773	1773	1773	1773	0
96	20231228	182300	102773028	1773	1773	1773	1773	0
97	20231228	182200	102773028	1773	1773	1773	1773	0
98	20231228	182100	102773028	1773	1773	1773	1773	0
99	20231228	182000	102773028	1773	1773	1773	1773	0
100	20231228	181900	102773028	1773	1773	1773	1773	0
101	20231228	181800	102773028	1773	1773	1773	1773	0
102	20231228	181700	102773028	1773	1773	1773	1773	0
103	20231228	181600	102773028	1773	1773	1773	1773	0
104	20231228	181500	102773028	1773	1773	1773	1773	0
105	20231228	181400	102773028	1773	1773	1773	1773	0
106	20231228	181300	102773028	1773	1773	1773	1773	0
107	20231228	181200	102773028	1773	1773	1773	1773	0
108	20231228	181100	102773028	1773	1773	1773	1773	0
109	20231228	181000	102773028	1773	1773	1773	1773	0
110	20231228	180900	102773028	1773	1773	1773	1773	0
111	20231228	180800	102773028	1773	1773	1773	1773	0
112	20231228	180700	102773028	1773	1773	1773	1773	0
113	20231228	180600	102773028	1773	1773	1773	1773	0
114	20231228	180500	102773028	1773	1773	1773	1773	0
115	20231228	180400	102773028	1773	1773	1773	1773	0
116	20231228	180300	102773028	1773	1773	1773	1773	0
117	20231228	180200	102773028	1773	1773	1773	1773	0
118	20231228	180100	102773028	1773	1773	1773	1773	0
119	20231228	180000	102773028	1773	1773	1773	1773	0
120	20231228	175900	102773028	1773	1773	1773	1773	0
121	20231228	175800	102773028	1773	1773	1773	1773	0
122	20231228	175700	102773028	1773	1773	1773	1773	587
123	20231228	175600	102773028	1773	1773	1773	1773	0
124	20231228	175500	102773028	1773	1773	1773	1773	0
125	20231228	175400	102773028	1773	1773	1773	1773	0
126	20231228	175300	102773028	1773	1773	1773	1773	0
127	20231228	175200	102773028	1773	1773	1773	1773	0
128	20231228	175100	102773028	1773	1773	1773	1773	0
129	20231228	175000	102773028	1773	1773	1773	1773	0
130	20231228	174900	102773028	1773	1773	1773	1773	0
131	20231228	174800	102773028	1773	1773	1773	1773	0
132	20231228	174700	102773028	1773	1773	1773	1773	0
133	20231228	174600	102773028	1773	1773	1773	1773	0
134	20231228	174500	102773028	1773	1773	1773	1773	0
135	20231228	174400	102773028	1773	1773	1773	1773	0
136	20231228	174300	102773028	1773	1773	1773	1773	0
137	20231228	174200	102773028	1773	1773	1773	1773	0
138	20231228	174100	102773028	1773	1773	1773	1773	0
139	20231228	174000	102773028	1773	1773	1773	1773	0
140	20231228	173900	102773028	1773	1773	1773	1773	0
141	20231228	173800	102773028	1773	1773	1773	1773	0
142	20231228	173700	102773028	1773	1773	1773	1773	0
143	20231228	173600	102773028	1773	1773	1773	1773	0
144	20231228	173500	102773028	1773	1773	1773	1773	0
145	20231228	173400	102773028	1773	1773	1773	1773	0
146	20231228	173300	102773028	1773	1773	1773	1773	0
147	20231228	173200	102773028	1773	1773	1773	1773	0
148	20231228	173100	102773028	1773	1773	1773	1773	0
149	20231228	173000	102773028	1773	1773	1773	1773	0
150	20231228	172900	102773028	1773	1773	1773	1773	0
151	20231228	172800	102773028	1773	1773	1773	1773	0
152	20231228	172700	102773028	1773	1773	1773	1773	587
153	20231228	172600	102773028	1773	1773	1773	1773	0
154	20231228	172500	102773028	1773	1773	1773	1773	0
155	20231228	172400	102773028	1773	1773	1773	1773	0
156	20231228	172300	102773028	1773	1773	1773	1773	0
157	20231228	172200	102773028	1773	1773	1773	1773	0
158	20231228	172100	102773028	1773	1773	1773	1773	0
159	20231228	172000	102773028	1773	1773	1773	1773	0
160	20231228	171900	102773028	1773	1773	1773	1773	0
161	20231228	171800	102773028	1773	1773	1773	1773	0
162	20231228	171700	102773028	1773	1773	1773	1773	0
163	20231228	171600	102773028	1773	1773	1773	1773	0
164	20231228	171500	102773028	1773	1773	1773	1773	0
165	20231228	171400	102773028	1773	1773	1773	1773	0
166	20231228	171300	102773028	1773	1773	1773	1773	0
167	20231228	171200	102773028	1773	1773	1773	1773	0
168	20231228	171100	102773028	1773	1773	1773	1773	0
169	20231228	171000	102773028	1773	1773	1773	1773	0
170	20231228	170900	102773028	1773	1773	1773	1773	0
171	20231228	170800	102773028	1773	1773	1773	1773	0
172	20231228	170700	102773028	1773	1773	1773	1773	0
173	20231228	170600	102773028	1773	1773	1773	1773	0
174	20231228	170500	102773028	1773	1773	1773	1773	0
175	20231228	170400	102773028	1773	1773	1773	1773	0
176	20231228	170300	102773028	1773	1773	1773	1773	0
177	20231228	170200	102773028	1773	1773	1773	1773	0
178	20231228	170100	102773028	1773	1773	1773	1773	0
179	20231228	170000	102773028	1773	1773	1773	1773	0
180	20231228	165900	102773028	1773	1773	1773	1773	0
181	20231228	165800	102773028	1773	1773	1773	1773	0
182	20231228	165700	102773028	1773	1773	1773	1773	587
183	20231228	165600	102773028	1773	1773	1773	1773	0
184	20231228	165500	102773028	1773	1773	1773	1773	0
185	20231228	165400	102773028	1773	1773	1773	1773	0
186	20231228	165300	102773028	1773	1773	1773	1773	0
187	20231228	165200	102773028	1773	1773	1773	1773	0
188	20231228	165100	102773028	1773	1773	1773	1773	0
189	20231228	165000	102773028	1773	1773	1773	1773	0
190	20231228	164900	102773028	1773	1773	1773	1773	0
191	20231228	164800	102773028	1773	1773	1773	1773	0
192	20231228	164700	102773028	1773	1773	1773	1773	0
193	20231228	164600	102773028	1773	1773	1773	1773	0
194	20231228	164500	102773028	1773	1773	1773	1773	0
195	20231228	164400	102773028	1773	1773	1773	1773	0
196	20231228	164300	102773028	1773	1773	1773	1773	0
197	20231228	164200	102773028	1773	1773	1773	1773	0
198	20231228	164100	102773028	1773	1773	1773	1773	0
199	20231228	164000	102773028	1773	1773	1773	1773	0
200	20231228	163900	102773028	1773	1773	1773	1773	0
201	20231228	163800	102773028	1773	1773	1773	1773	0
202	20231228	163700	102773028	1773	1773	1773	1773	0
203	20231228	163600	102773028	1773	1773	1773	1773	0
204	20231228	163500	102773028	1773	1773	1773	1773	0
205	20231228	163400	102773028	1773	1773	1773	1773	0
206	20231228	163300	102773028	1773	1773	1773	1773	0
207	20231228	163200	102773028	1773	1773	1773	1773	0
208	20231228	163100	102773028	1773	1773	1773	1773	0
209	20231228	163000	102773028	1773	1773	1773	1773	0
210	20231228	162900	102773028	1773	1773	1773	1773	0
211	20231228	162800	102773028	1773	1773	1773	1773	0
212	20231228	162700	102773028	1773	1773	1773	1773	587
213	20231228	162600	102773028	1773	1773	1773	1773	0
214	20231228	162500	102773028	1773	1773	1773	1773	0
215	20231228	162400	102773028	1773	1773	1773	1773	0
216	20231228	162300	102773028	1773	1773	1773	1773	0
217	20231228	162200	102773028	1773	1773	1773	1773	0
218	20231228	162100	102773028	1773	1773	1773	1773	0
219	20231228	162000	102773028	1773	1773	1773	1773	0
220	20231228	161900	102773028	1773	1773	1773	1773	0
221	20231228	161800	102773028	1773	1773	1773	1773	0
222	20231228	161700	102773028	1773	1773	1773	1773	0
223	20231228	161600	102773028	1773	1773	1773	1773	0
224	20231228	161500	102773028	1773	1773	1773	1773	0
225	20231228	161400	102773028	1773	1773	1773	1773	0
226	20231228	161300	102773028	1773	1773	1773	1773	0
227	20231228	161200	102773028	1773	1773	1773	1773	0
228	20231228	161100	102773028	1773	1773	1773	1773	0
229	20231228	161000	102773028	1773	1773	1773	1773	0
230	20231228	160900	102773028	1773	1773	1773	1773	0
231	20231228	160800	102773028	1773	1773	1773	1773	0
232	20231228	160700	102773028	1773	1773	1773	1773	0
233	20231228	160600	102773028	1773	1773	1773	1773	0
234	20231228	160500	102773028	1773	1773	1773	1773	0
235	20231228	160400	102773028	1773	1773	1773	1773	0
236	20231228	160300	102773028	1773	1773	1773	1773	0
237	20231228	160200	102773028	1773	1773	1773	1773	0
238	20231228	160100	102773028	1773	1773	1773	1773	0
239	20231228	160000	102773028	1773	1773	1773	1773	0
240	20231228	155900	102773028	1773	1773	1773	1773	0
241	20231228	155800	102773028	1773	1773	1773	1773	0
242	20231228	155700	102773028	1773	1773	1773	1773	587
243	20231228	155600	102773028	1773	1773	1773	1773	0
244	20231228	155500	102773028	1773	1773	1773	1773	0
245	20231228	155400	102773028	1773	1773	1773	1773	0
246	20231228	155300	102773028	1773	1773	1773	1773	0
247	20231228	155200	102773028	1773	1773	1773	1773	0
248	20231228	155100	102773028	1773	1773	1773	1773	0
249	20231228	155000	102773028	1773	1773	1773	1773	0
250	20231228	154900	102773028	1773	1773	1773	1773	0
251	20231228	154800	102773028	1773	1773	1773	1773	0
252	20231228	154700	102773028	1773	1773	1773	1773	0
253	20231228	154600	102773028	1773	1773	1773	1773	0
254	20231228	154500	102773028	1773	1773	1773	1773	0
255	20231228	154400	102773028	1773	1773	1773	1773	0
256	20231228	154300	102773028	1773	1773	1773	1773	0
257	20231228	154200	102773028	1773	1773	1773	1773	0
258	20231228	154100	102773028	1773	1773	1773	1773	0
259	20231228	154000	102773028	1773	1773	1773	1773	0
260	20231228	153900	102773028	1773	1773	1773	1773	0
261	20231228	153800	102773028	1773	1773	1773	1773	0
262	20231228	153700	102773028	1773	1773	1773	1773	0
263	20231228	153600	102773028	1773	1773	1773	1773	0
264	20231228	153500	102773028	1773	1773	1773	1773	0
265	20231228	153400	102773028	1773	1773	1773	1773	0
266	20231228	153300	102773028	1773	1773	1773	1773	0
267	20231228	153200	102773028	1773	1773	1773	1773	0
268	20231228	153100	102773028	1773	1773	1773	1773	0
269	20231228	153000	102773028	1773	1773	1773	1773	587
270	20231228	152900	101732277	1774	1774	1774	1774	0
271	20231228	152800	101732277	1774	1774	1774	1774	0
272	20231228	152700	101732277	1774	1774	1774	1774	0
273	20231228	152600	101732277	1774	1774	1774	1774	0
274	20231228	152500	101732277	1774	1774	1774	1774	0
275	20231228	152400	101732277	1774	1774	1774	1774	0
276	20231228	152300	101732277	1774	1774	1774	1774	0
277	20231228	152200	101732277	1774	1774	1774	1774	0
278	20231228	152100	101732277	1774	1774	1774	1774	0
279	20231228	152000	101732277	1774	1774	1774	1774	0
280	20231228	151900	101732277	1774	1774	1774	1774	0
281	20231228	151800	101732277	1774	1774	1774	1774	0
282	20231228	151700	101732277	1774	1774	1774	1774	4
283	20231228	151600	101725181	1764	1764	1764	1764	0
284	20231228	151500	101725181	1764	1764	1764	1764	1
285	20231228	151400	101723417	1774	1774	1774	1774	0
286	20231228	151300	101723417	1774	1774	1774	1774	1
287	20231228	151200	101721643	1769	1762	1769	1762	81
288	20231228	151100	101578361	1769	1769	1769	1769	0
289	20231228	151000	101578361	1769	1769	1769	1769	0
290	20231228	150900	101578361	1769	1764	1769	1764	107
291	20231228	150800	101389603	1764	1764	1764	1764	0
292	20231228	150700	101389603	1764	1764	1764	1764	0
293	20231228	150600	101389603	1764	1764	1764	1764	0
294	20231228	150500	101389603	1764	1764	1764	1764	0
295	20231228	150400	101389603	1764	1764	1764	1764	0
296	20231228	150300	101389603	1764	1761	1764	1761	2238
297	20231228	150200	97444771	1761	1766	1766	1761	4000
298	20231228	150100	90386747	1774	1774	1774	1774	0
299	20231228	150000	90386747	1774	1774	1774	1774	1
300	20231228	145900	90384973	1768	1768	1768	1768	1
301	20231228	145800	90383205	1774	1767	1774	1767	922
302	20231228	145700	88753603	1779	1779	1779	1779	0
303	20231228	145600	88753603	1779	1771	1779	1771	225
304	20231228	145500	88353652	1766	1766	1766	1766	0
305	20231228	145400	88353652	1766	1766	1766	1766	268
306	20231228	145300	87880364	1775	1775	1775	1775	0
307	20231228	145200	87880364	1775	1770	1775	1770	3
308	20231228	145100	87875044	1775	1769	1775	1769	1371
309	20231228	145000	85446314	1769	1769	1769	1769	0
310	20231228	144900	85446314	1769	1769	1769	1769	0
311	20231228	144800	85446314	1769	1769	1769	1769	0
312	20231228	144700	85446314	1769	1769	1769	1769	0
313	20231228	144600	85446314	1769	1769	1769	1769	0
314	20231228	144500	85446314	1769	1769	1769	1769	0
315	20231228	144400	85446314	1769	1769	1769	1769	0
316	20231228	144300	85446314	1769	1769	1769	1769	0
317	20231228	144200	85446314	1769	1769	1769	1769	0
318	20231228	144100	85446314	1769	1775	1775	1769	751
319	20231228	144000	84117564	1773	1772	1775	1772	3
320	20231228	143900	84112244	1775	1775	1775	1775	0
321	20231228	143800	84112244	1775	1775	1775	1775	0
322	20231228	143700	84112244	1775	1775	1775	1775	0
323	20231228	143600	84112244	1775	1771	1775	1771	35
324	20231228	143500	84050123	1766	1770	1770	1766	96
325	20231228	143400	83880407	1775	1775	1775	1775	0
326	20231228	143300	83880407	1775	1770	1775	1770	1656
327	20231228	143200	80949282	1766	1766	1766	1766	0
328	20231228	143100	80949282	1766	1766	1766	1766	0
329	20231228	143000	80949282	1766	1766	1766	1766	0
330	20231228	142900	80949282	1766	1766	1766	1766	0
331	20231228	142800	80949282	1766	1766	1766	1766	0
332	20231228	142700	80949282	1766	1766	1766	1766	0
333	20231228	142600	80949282	1766	1766	1766	1766	1
334	20231228	142500	80947516	1770	1770	1770	1770	0
335	20231228	142400	80947516	1770	1770	1770	1770	0
336	20231228	142300	80947516	1770	1770	1770	1770	0
337	20231228	142200	80947516	1770	1770	1770	1770	0
338	20231228	142100	80947516	1770	1770	1770	1770	0
339	20231228	142000	80947516	1770	1770	1770	1770	0
340	20231228	141900	80947516	1770	1770	1770	1770	224
341	20231228	141800	80551036	1766	1766	1766	1766	0
342	20231228	141700	80551036	1766	1766	1766	1766	0
343	20231228	141600	80551036	1766	1766	1766	1766	1
344	20231228	141500	80549270	1766	1767	1767	1766	96
345	20231228	141400	80379679	1770	1770	1770	1770	0
346	20231228	141300	80379679	1770	1770	1770	1770	0
347	20231228	141200	80379679	1770	1770	1770	1770	0
348	20231228	141100	80379679	1770	1770	1770	1770	34
349	20231228	141000	80319499	1770	1770	1770	1770	500
350	20231228	140900	79434499	1775	1775	1775	1775	0
351	20231228	140800	79434499	1775	1775	1775	1775	0
352	20231228	140700	79434499	1775	1774	1775	1774	565
353	20231228	140600	78432187	1775	1775	1775	1775	0
354	20231228	140500	78432187	1775	1775	1775	1775	0
355	20231228	140400	78432187	1775	1775	1775	1775	0
356	20231228	140300	78432187	1775	1775	1775	1775	0
357	20231228	140200	78432187	1775	1775	1775	1775	0
358	20231228	140100	78432187	1775	1773	1775	1773	3
359	20231228	140000	78426864	1775	1775	1775	1775	0
360	20231228	135900	78426864	1775	1772	1775	1772	3
361	20231228	135800	78421542	1767	1767	1767	1767	0
362	20231228	135700	78421542	1767	1767	1767	1767	0
363	20231228	135600	78421542	1767	1767	1767	1767	0
364	20231228	135500	78421542	1767	1767	1767	1767	96
365	20231228	135400	78251910	1775	1775	1775	1775	0
366	20231228	135300	78251910	1775	1775	1775	1775	0
367	20231228	135200	78251910	1775	1775	1775	1775	0
368	20231228	135100	78251910	1775	1775	1775	1775	0
369	20231228	135000	78251910	1775	1775	1775	1775	0
370	20231228	134900	78251910	1775	1775	1775	1775	0
371	20231228	134800	78251910	1775	1775	1775	1775	0
372	20231228	134700	78251910	1775	1775	1775	1775	0
373	20231228	134600	78251910	1775	1775	1775	1775	0
374	20231228	134500	78251910	1775	1775	1775	1775	0
375	20231228	134400	78251910	1775	1775	1775	1775	0
376	20231228	134300	78251910	1775	1775	1775	1775	0
377	20231228	134200	78251910	1775	1771	1775	1771	225
378	20231228	134100	77853179	1767	1767	1767	1767	469
379	20231228	134000	77024456	1775	1775	1775	1775	0
380	20231228	133900	77024456	1775	1771	1775	1771	356
381	20231228	133800	76393976	1771	1771	1771	1771	0
382	20231228	133700	76393976	1771	1771	1771	1771	0
383	20231228	133600	76393976	1771	1771	1771	1771	0
384	20231228	133500	76393976	1771	1769	1771	1766	100
385	20231228	133400	76217259	1769	1769	1769	1769	0
386	20231228	133300	76217259	1769	1769	1769	1769	1
387	20231228	133200	76215490	1771	1771	1771	1771	0
388	20231228	133100	76215490	1771	1771	1771	1771	0
389	20231228	133000	76215490	1771	1771	1771	1771	0
390	20231228	132900	76215490	1771	1771	1771	1771	0
391	20231228	132800	76215490	1771	1771	1771	1771	0
392	20231228	132700	76215490	1771	1771	1771	1771	0
393	20231228	132600	76215490	1771	1771	1771	1771	0
394	20231228	132500	76215490	1771	1771	1771	1771	0
395	20231228	132400	76215490	1771	1771	1771	1771	0
396	20231228	132300	76215490	1771	1771	1771	1771	0
397	20231228	132200	76215490	1771	1766	1771	1766	5
398	20231228	132100	76206647	1771	1771	1771	1771	0
399	20231228	132000	76206647	1771	1771	1771	1771	0
400	20231228	131900	76206647	1771	1771	1771	1771	0
401	20231228	131800	76206647	1771	1771	1771	1771	0
402	20231228	131700	76206647	1771	1771	1771	1771	0
403	20231228	131600	76206647	1771	1765	1771	1765	3182
404	20231228	131500	70590411	1765	1765	1765	1765	96
405	20231228	131400	70420971	1771	1771	1771	1771	0
406	20231228	131300	70420971	1771	1771	1771	1771	1
407	20231228	131200	70419200	1771	1771	1771	1769	3
408	20231228	131100	70413889	1771	1768	1771	1768	1501
409	20231228	131000	67755621	1771	1771	1771	1771	0
410	20231228	130900	67755621	1771	1771	1771	1771	0
411	20231228	130800	67755621	1771	1767	1771	1767	12
412	20231228	130700	67734373	1771	1771	1771	1771	0
413	20231228	130600	67734373	1771	1771	1771	1771	0
414	20231228	130500	67734373	1771	1766	1771	1766	225
415	20231228	130400	67335903	1771	1771	1771	1771	0
416	20231228	130300	67335903	1771	1771	1771	1771	0
417	20231228	130200	67335903	1771	1771	1771	1771	0
418	20231228	130100	67335903	1771	1765	1771	1765	500
419	20231228	130000	66453289	1765	1765	1765	1765	0
420	20231228	125900	66453289	1765	1765	1765	1765	0
421	20231228	125800	66453289	1765	1765	1765	1765	0
422	20231228	125700	66453289	1765	1766	1766	1765	800
423	20231228	125600	65040855	1770	1770	1770	1770	1
424	20231228	125500	65039085	1766	1766	1766	1766	96
425	20231228	125400	64869549	1770	1770	1770	1770	0
426	20231228	125300	64869549	1770	1770	1770	1770	0
427	20231228	125200	64869549	1770	1770	1770	1770	0
428	20231228	125100	64869549	1770	1770	1770	1770	0
429	20231228	125000	64869549	1770	1770	1770	1770	0
430	20231228	124900	64869549	1770	1770	1770	1770	0
431	20231228	124800	64869549	1770	1767	1770	1767	257
432	20231228	124700	64415427	1767	1767	1767	1767	479
433	20231228	124600	63569034	1770	1770	1770	1770	0
434	20231228	124500	63569034	1770	1770	1770	1770	0
435	20231228	124400	63569034	1770	1770	1770	1770	30
436	20231228	124300	63515934	1770	1770	1770	1770	0
437	20231228	124200	63515934	1770	1770	1770	1770	0
438	20231228	124100	63515934	1770	1770	1770	1770	0
439	20231228	124000	63515934	1770	1770	1770	1770	1
440	20231228	123900	63514164	1766	1769	1769	1766	46
441	20231228	123800	63432901	1770	1770	1770	1770	17
442	20231228	123700	63402811	1770	1770	1770	1770	0
443	20231228	123600	63402811	1770	1770	1770	1770	1000
444	20231228	123500	61632811	1770	1770	1770	1770	96
445	20231228	123400	61462891	1775	1775	1775	1775	0
446	20231228	123300	61462891	1775	1775	1775	1775	0
447	20231228	123200	61462891	1775	1775	1775	1775	0
448	20231228	123100	61462891	1775	1775	1775	1775	1127
449	20231228	123000	59462466	1780	1780	1780	1780	0
450	20231228	122900	59462466	1780	1780	1780	1780	0
451	20231228	122800	59462466	1780	1771	1781	1771	260
452	20231228	122700	59000480	1774	1769	1774	1769	2
453	20231228	122600	58996937	1767	1767	1767	1767	0
454	20231228	122500	58996937	1767	1767	1767	1767	1
455	20231228	122400	58995170	1774	1774	1774	1774	0
456	20231228	122300	58995170	1774	1774	1774	1774	0
457	20231228	122200	58995170	1774	1774	1774	1774	0
458	20231228	122100	58995170	1774	1768	1774	1768	1316
459	20231228	122000	56661180	1774	1774	1774	1774	0
460	20231228	121900	56661180	1774	1774	1774	1774	0
461	20231228	121800	56661180	1774	1774	1774	1774	0
462	20231228	121700	56661180	1774	1774	1774	1774	0
463	20231228	121600	56661180	1774	1774	1774	1774	0
464	20231228	121500	56661180	1774	1770	1774	1768	114
465	20231228	121400	56459528	1774	1774	1774	1774	0
466	20231228	121300	56459528	1774	1774	1774	1774	0
467	20231228	121200	56459528	1774	1774	1774	1774	0
468	20231228	121100	56459528	1774	1774	1774	1774	0
469	20231228	121000	56459528	1774	1774	1774	1774	0
470	20231228	120900	56459528	1774	1774	1774	1774	0
471	20231228	120800	56459528	1774	1774	1774	1774	0
472	20231228	120700	56459528	1774	1774	1774	1774	0
473	20231228	120600	56459528	1774	1774	1774	1774	0
474	20231228	120500	56459528	1774	1774	1774	1774	0
475	20231228	120400	56459528	1774	1774	1774	1774	0
476	20231228	120300	56459528	1774	1774	1774	1774	0
477	20231228	120200	56459528	1774	1773	1774	1773	2
478	20231228	120100	56455981	1773	1768	1773	1768	2
479	20231228	120000	56452440	1774	1775	1775	1768	3
480	20231228	115900	56447123	1775	1775	1775	1767	37
481	20231228	115800	56381456	1775	1764	1775	1764	1149
482	20231228	115700	54347697	1770	1761	1770	1761	2158
483	20231228	115600	50544388	1760	1760	1760	1760	0
484	20231228	115500	50544388	1760	1760	1760	1760	96
485	20231228	115400	50375428	1763	1763	1763	1763	0
486	20231228	115300	50375428	1763	1763	1763	1763	2
487	20231228	115200	50371902	1760	1766	1770	1760	3790
488	20231228	115100	43696798	1765	1764	1765	1764	1380
489	20231228	115000	41261244	1762	1762	1762	1762	0
490	20231228	114900	41261244	1762	1762	1762	1762	566
491	20231228	114800	40263952	1762	1762	1762	1762	30
492	20231228	114700	40211092	1765	1765	1765	1765	2
493	20231228	114600	40207562	1762	1762	1762	1762	0
494	20231228	114500	40207562	1762	1762	1762	1762	0
495	20231228	114400	40207562	1762	1762	1762	1762	0
496	20231228	114300	40207562	1762	1762	1762	1762	0
497	20231228	114200	40207562	1762	1762	1762	1762	0
498	20231228	114100	40207562	1762	1765	1765	1762	231
499	20231228	114000	39800504	1765	1765	1765	1765	0
500	20231228	113900	39800504	1765	1765	1765	1765	0
501	20231228	113800	39800504	1765	1765	1765	1765	0
502	20231228	113700	39800504	1765	1765	1765	1765	0
503	20231228	113600	39800504	1765	1765	1765	1765	0
504	20231228	113500	39800504	1765	1762	1765	1762	98
505	20231228	113400	39627822	1765	1765	1765	1765	200
506	20231228	113300	39274822	1762	1762	1762	1762	0
507	20231228	113200	39274822	1762	1762	1762	1762	301
508	20231228	113100	38744460	1765	1765	1765	1765	0
509	20231228	113000	38744460	1765	1765	1765	1765	0
510	20231228	112900	38744460	1765	1765	1765	1765	20
511	20231228	112800	38709160	1762	1762	1762	1762	0
512	20231228	112700	38709160	1762	1762	1762	1762	0
513	20231228	112600	38709160	1762	1762	1762	1762	0
514	20231228	112500	38709160	1762	1763	1763	1762	103
515	20231228	112400	38527673	1765	1765	1765	1765	1
516	20231228	112300	38525908	1765	1765	1765	1765	2
517	20231228	112200	38522378	1765	1765	1765	1765	201
518	20231228	112100	38167613	1762	1762	1762	1762	0
519	20231228	112000	38167613	1762	1762	1762	1762	0
520	20231228	111900	38167613	1762	1764	1765	1762	479
521	20231228	111800	37323005	1764	1765	1765	1764	505
522	20231228	111700	36431685	1765	1765	1765	1765	2
523	20231228	111600	36428155	1765	1765	1765	1765	0
524	20231228	111500	36428155	1765	1766	1766	1765	106
525	20231228	111400	36241055	1770	1769	1770	1769	224
526	20231228	111300	35844723	1769	1769	1769	1769	0
527	20231228	111200	35844723	1769	1769	1769	1769	0
528	20231228	111100	35844723	1769	1769	1769	1769	2
529	20231228	111000	35841185	1769	1769	1769	1769	2
530	20231228	110900	35837647	1770	1770	1770	1770	1134
531	20231228	110800	33830467	1775	1775	1775	1775	0
532	20231228	110700	33830467	1775	1775	1775	1775	20
533	20231228	110600	33794967	1775	1775	1775	1775	18
534	20231228	110500	33763017	1775	1775	1775	1775	3
535	20231228	110400	33757692	1776	1776	1776	1776	0
536	20231228	110300	33757692	1776	1776	1776	1776	0
537	20231228	110200	33757692	1776	1776	1776	1776	0
538	20231228	110100	33757692	1776	1776	1776	1776	1
539	20231228	110000	33755916	1771	1769	1776	1769	5
540	20231228	105900	33747054	1776	1768	1777	1768	32
541	20231228	105800	33690443	1769	1772	1777	1768	419
542	20231228	105700	32947648	1762	1762	1762	1762	0
543	20231228	105600	32947648	1762	1762	1762	1762	0
544	20231228	105500	32947648	1762	1763	1763	1762	96
545	20231228	105400	32778438	1772	1772	1772	1772	7
546	20231228	105300	32766034	1772	1777	1777	1772	85
547	20231228	105200	32615399	1774	1774	1774	1774	0
548	20231228	105100	32615399	1774	1774	1774	1774	0
549	20231228	105000	32615399	1774	1774	1774	1774	0
550	20231228	104900	32615399	1774	1774	1774	1774	0
551	20231228	104800	32615399	1774	1774	1774	1774	89
552	20231228	104700	32457513	1778	1778	1778	1778	3
553	20231228	104600	32452179	1774	1774	1774	1774	0
554	20231228	104500	32452179	1774	1774	1774	1774	0
555	20231228	104400	32452179	1774	1774	1774	1774	0
556	20231228	104300	32452179	1774	1778	1778	1774	101
557	20231228	104200	32272933	1778	1778	1778	1778	0
558	20231228	104100	32272933	1778	1778	1778	1778	4
559	20231228	104000	32265821	1774	1774	1774	1774	0
560	20231228	103900	32265821	1774	1774	1774	1774	0
561	20231228	103800	32265821	1774	1774	1774	1774	83
562	20231228	103700	32118579	1781	1777	1781	1777	225
563	20231228	103600	31718178	1774	1774	1774	1774	0
564	20231228	103500	31718178	1774	1776	1776	1774	96
565	20231228	103400	31547798	1777	1777	1777	1777	0
566	20231228	103300	31547798	1777	1777	1777	1777	0
567	20231228	103200	31547798	1777	1777	1777	1777	0
568	20231228	103100	31547798	1777	1777	1777	1777	6
569	20231228	103000	31537136	1776	1776	1776	1776	448
570	20231228	102900	30741488	1777	1777	1777	1777	0
571	20231228	102800	30741488	1777	1776	1777	1776	780
572	20231228	102700	29356207	1776	1776	1776	1776	0
573	20231228	102600	29356207	1776	1776	1776	1776	0
574	20231228	102500	29356207	1776	1776	1776	1776	0
575	20231228	102400	29356207	1776	1776	1776	1776	0
576	20231228	102300	29356207	1776	1776	1776	1776	0
577	20231228	102200	29356207	1776	1776	1776	1776	0
578	20231228	102100	29356207	1776	1776	1776	1776	0
579	20231228	102000	29356207	1776	1775	1776	1775	19
580	20231228	101900	29322464	1774	1774	1774	1774	0
581	20231228	101800	29322464	1774	1774	1774	1774	0
582	20231228	101700	29322464	1774	1774	1774	1774	33
583	20231228	101600	29263922	1774	1774	1774	1774	0
584	20231228	101500	29263922	1774	1774	1774	1774	96
585	20231228	101400	29093618	1775	1775	1775	1775	0
586	20231228	101300	29093618	1775	1775	1775	1775	0
587	20231228	101200	29093618	1775	1775	1775	1775	564
588	20231228	101100	28092518	1775	1775	1775	1775	0
589	20231228	101000	28092518	1775	1775	1775	1775	0
590	20231228	100900	28092518	1775	1775	1775	1775	0
591	20231228	100800	28092518	1775	1775	1775	1775	50
592	20231228	100700	28003768	1775	1775	1775	1775	0
593	20231228	100600	28003768	1775	1775	1775	1775	0
594	20231228	100500	28003768	1775	1775	1775	1775	81
595	20231228	100400	27859993	1777	1777	1777	1777	8
596	20231228	100300	27845777	1777	1777	1777	1777	0
597	20231228	100200	27845777	1777	1777	1777	1777	0
598	20231228	100100	27845777	1777	1777	1777	1777	5
599	20231228	100000	27836892	1777	1777	1777	1777	224
600	20231228	095900	27438844	1777	1777	1777	1777	0
601	20231228	095800	27438844	1777	1777	1777	1777	0
602	20231228	095700	27438844	1777	1777	1777	1777	18
603	20231228	095600	27406858	1777	1777	1777	1777	5
604	20231228	095500	27397973	1774	1776	1776	1774	188
605	20231228	095400	27064347	1776	1776	1776	1776	0
606	20231228	095300	27064347	1776	1776	1776	1776	0
607	20231228	095200	27064347	1776	1776	1776	1776	0
608	20231228	095100	27064347	1776	1777	1777	1776	48
609	20231228	095000	26979094	1777	1777	1777	1777	0
610	20231228	094900	26979094	1777	1777	1777	1777	100
611	20231228	094800	26801394	1777	1777	1777	1777	1
612	20231228	094700	26799617	1777	1777	1777	1777	0
613	20231228	094600	26799617	1777	1781	1781	1777	48
614	20231228	094500	26714301	1781	1781	1781	1781	4
615	20231228	094400	26707177	1781	1781	1781	1781	0
616	20231228	094300	26707177	1781	1781	1781	1781	0
617	20231228	094200	26707177	1781	1781	1781	1781	0
618	20231228	094100	26707177	1781	1781	1781	1781	9
619	20231228	094000	26691148	1781	1781	1781	1781	40
620	20231228	093900	26619908	1782	1782	1782	1782	0
621	20231228	093800	26619908	1782	1782	1782	1782	0
622	20231228	093700	26619908	1782	1782	1782	1782	0
623	20231228	093600	26619908	1782	1780	1783	1777	138
624	20231228	093500	26374308	1780	1780	1780	1780	141
625	20231228	093400	26123328	1783	1783	1783	1783	18
626	20231228	093300	26091234	1783	1783	1783	1783	3
627	20231228	093200	26085885	1783	1783	1783	1783	10
628	20231228	093100	26068055	1783	1783	1783	1783	28
629	20231228	093000	26018131	1783	1783	1783	1783	37
630	20231228	092900	25952160	1783	1783	1783	1783	128
631	20231228	092800	25723936	1783	1782	1783	1782	51
632	20231228	092700	25633004	1783	1783	1783	1779	7
633	20231228	092600	25620532	1778	1777	1783	1777	1909
634	20231228	092500	22228232	1777	1777	1777	1777	0
635	20231228	092400	22228232	1777	1777	1777	1777	0
636	20231228	092300	22228232	1777	1777	1777	1777	277
637	20231228	092200	21736003	1777	1777	1777	1777	0
638	20231228	092100	21736003	1777	1777	1777	1777	0
639	20231228	092000	21736003	1777	1777	1777	1777	0
640	20231228	091900	21736003	1777	1777	1777	1777	26
641	20231228	091800	21689801	1777	1777	1777	1777	21
642	20231228	091700	21652484	1774	1774	1774	1774	0
643	20231228	091600	21652484	1774	1782	1782	1774	2692
644	20231228	091500	16873470	1776	1778	1778	1776	96
645	20231228	091400	16702968	1782	1782	1782	1782	1
646	20231228	091300	16701186	1778	1778	1778	1778	0
647	20231228	091200	16701186	1778	1778	1778	1778	0
648	20231228	091100	16701186	1778	1778	1778	1778	0
649	20231228	091000	16701186	1778	1778	1778	1778	1
650	20231228	090900	16699408	1778	1779	1779	1778	568
651	20231228	090800	15689053	1779	1779	1779	1779	0
652	20231228	090700	15689053	1779	1779	1779	1779	111
653	20231228	090600	15491584	1785	1785	1785	1785	0
654	20231228	090500	15491584	1785	1785	1785	1785	0
655	20231228	090400	15491584	1785	1785	1785	1785	76
656	20231228	090300	15355924	1785	1785	1785	1785	0
657	20231228	090200	15355924	1785	1785	1785	1785	0
658	20231228	090100	15355924	1785	1774	1785	1774	501
659	20231228	090000	14467139	1780	1774	1780	1774	8120