KissMeData/214610/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	204100	414817172	1852	1852	1852	1852	3815
3	20231228	204000	414817172	1852	1852	1852	1852	0
4	20231228	203900	414817172	1852	1852	1852	1852	0
5	20231228	203800	414817172	1852	1852	1852	1852	0
6	20231228	203700	414817172	1852	1852	1852	1852	0
7	20231228	203600	414817172	1852	1852	1852	1852	0
8	20231228	203500	414817172	1852	1852	1852	1852	0
9	20231228	203400	414817172	1852	1852	1852	1852	0
10	20231228	203300	414817172	1852	1852	1852	1852	0
11	20231228	203200	414817172	1852	1852	1852	1852	0
12	20231228	203100	414817172	1852	1852	1852	1852	0
13	20231228	203000	414817172	1852	1852	1852	1852	0
14	20231228	202900	414817172	1852	1852	1852	1852	0
15	20231228	202800	414817172	1852	1852	1852	1852	0
16	20231228	202700	414817172	1852	1852	1852	1852	0
17	20231228	202600	414817172	1852	1852	1852	1852	0
18	20231228	202500	414817172	1852	1852	1852	1852	0
19	20231228	202400	414817172	1852	1852	1852	1852	0
20	20231228	202300	414817172	1852	1852	1852	1852	0
21	20231228	202200	414817172	1852	1852	1852	1852	0
22	20231228	202100	414817172	1852	1852	1852	1852	0
23	20231228	202000	414817172	1852	1852	1852	1852	0
24	20231228	201900	414817172	1852	1852	1852	1852	0
25	20231228	201800	414817172	1852	1852	1852	1852	0
26	20231228	201700	414817172	1852	1852	1852	1852	0
27	20231228	201600	414817172	1852	1852	1852	1852	0
28	20231228	201500	414817172	1852	1852	1852	1852	0
29	20231228	201400	414817172	1852	1852	1852	1852	0
30	20231228	201300	414817172	1852	1852	1852	1852	0
31	20231228	201200	414817172	1852	1852	1852	1852	0
32	20231228	201100	414817172	1852	1852	1852	1852	3815
33	20231228	201000	414817172	1852	1852	1852	1852	0
34	20231228	200900	414817172	1852	1852	1852	1852	0
35	20231228	200800	414817172	1852	1852	1852	1852	0
36	20231228	200700	414817172	1852	1852	1852	1852	0
37	20231228	200600	414817172	1852	1852	1852	1852	0
38	20231228	200500	414817172	1852	1852	1852	1852	0
39	20231228	200400	414817172	1852	1852	1852	1852	0
40	20231228	200300	414817172	1852	1852	1852	1852	0
41	20231228	200200	414817172	1852	1852	1852	1852	0
42	20231228	200100	414817172	1852	1852	1852	1852	0
43	20231228	200000	414817172	1852	1852	1852	1852	0
44	20231228	195900	414817172	1852	1852	1852	1852	0
45	20231228	195800	414817172	1852	1852	1852	1852	0
46	20231228	195700	414817172	1852	1852	1852	1852	0
47	20231228	195600	414817172	1852	1852	1852	1852	0
48	20231228	195500	414817172	1852	1852	1852	1852	0
49	20231228	195400	414817172	1852	1852	1852	1852	0
50	20231228	195300	414817172	1852	1852	1852	1852	0
51	20231228	195200	414817172	1852	1852	1852	1852	0
52	20231228	195100	414817172	1852	1852	1852	1852	0
53	20231228	195000	414817172	1852	1852	1852	1852	0
54	20231228	194900	414817172	1852	1852	1852	1852	0
55	20231228	194800	414817172	1852	1852	1852	1852	0
56	20231228	194700	414817172	1852	1852	1852	1852	0
57	20231228	194600	414817172	1852	1852	1852	1852	0
58	20231228	194500	414817172	1852	1852	1852	1852	0
59	20231228	194400	414817172	1852	1852	1852	1852	0
60	20231228	194300	414817172	1852	1852	1852	1852	0
61	20231228	194200	414817172	1852	1852	1852	1852	0
62	20231228	194100	414817172	1852	1852	1852	1852	3815
63	20231228	194000	414817172	1852	1852	1852	1852	0
64	20231228	193900	414817172	1852	1852	1852	1852	0
65	20231228	193800	414817172	1852	1852	1852	1852	0
66	20231228	193700	414817172	1852	1852	1852	1852	0
67	20231228	193600	414817172	1852	1852	1852	1852	0
68	20231228	193500	414817172	1852	1852	1852	1852	0
69	20231228	193400	414817172	1852	1852	1852	1852	0
70	20231228	193300	414817172	1852	1852	1852	1852	0
71	20231228	193200	414817172	1852	1852	1852	1852	0
72	20231228	193100	414817172	1852	1852	1852	1852	0
73	20231228	193000	414817172	1852	1852	1852	1852	0
74	20231228	192900	414817172	1852	1852	1852	1852	0
75	20231228	192800	414817172	1852	1852	1852	1852	0
76	20231228	192700	414817172	1852	1852	1852	1852	0
77	20231228	192600	414817172	1852	1852	1852	1852	0
78	20231228	192500	414817172	1852	1852	1852	1852	0
79	20231228	192400	414817172	1852	1852	1852	1852	0
80	20231228	192300	414817172	1852	1852	1852	1852	0
81	20231228	192200	414817172	1852	1852	1852	1852	0
82	20231228	192100	414817172	1852	1852	1852	1852	0
83	20231228	192000	414817172	1852	1852	1852	1852	0
84	20231228	191900	414817172	1852	1852	1852	1852	0
85	20231228	191800	414817172	1852	1852	1852	1852	0
86	20231228	191700	414817172	1852	1852	1852	1852	0
87	20231228	191600	414817172	1852	1852	1852	1852	0
88	20231228	191500	414817172	1852	1852	1852	1852	0
89	20231228	191400	414817172	1852	1852	1852	1852	0
90	20231228	191300	414817172	1852	1852	1852	1852	0
91	20231228	191200	414817172	1852	1852	1852	1852	0
92	20231228	191100	414817172	1852	1852	1852	1852	3815
93	20231228	191000	414817172	1852	1852	1852	1852	0
94	20231228	190900	414817172	1852	1852	1852	1852	0
95	20231228	190800	414817172	1852	1852	1852	1852	0
96	20231228	190700	414817172	1852	1852	1852	1852	0
97	20231228	190600	414817172	1852	1852	1852	1852	0
98	20231228	190500	414817172	1852	1852	1852	1852	0
99	20231228	190400	414817172	1852	1852	1852	1852	0
100	20231228	190300	414817172	1852	1852	1852	1852	0
101	20231228	190200	414817172	1852	1852	1852	1852	0
102	20231228	190100	414817172	1852	1852	1852	1852	0
103	20231228	190000	414817172	1852	1852	1852	1852	0
104	20231228	185900	414817172	1852	1852	1852	1852	0
105	20231228	185800	414817172	1852	1852	1852	1852	0
106	20231228	185700	414817172	1852	1852	1852	1852	0
107	20231228	185600	414817172	1852	1852	1852	1852	0
108	20231228	185500	414817172	1852	1852	1852	1852	0
109	20231228	185400	414817172	1852	1852	1852	1852	0
110	20231228	185300	414817172	1852	1852	1852	1852	0
111	20231228	185200	414817172	1852	1852	1852	1852	0
112	20231228	185100	414817172	1852	1852	1852	1852	0
113	20231228	185000	414817172	1852	1852	1852	1852	0
114	20231228	184900	414817172	1852	1852	1852	1852	0
115	20231228	184800	414817172	1852	1852	1852	1852	0
116	20231228	184700	414817172	1852	1852	1852	1852	0
117	20231228	184600	414817172	1852	1852	1852	1852	0
118	20231228	184500	414817172	1852	1852	1852	1852	0
119	20231228	184400	414817172	1852	1852	1852	1852	0
120	20231228	184300	414817172	1852	1852	1852	1852	0
121	20231228	184200	414817172	1852	1852	1852	1852	0
122	20231228	184100	414817172	1852	1852	1852	1852	3815
123	20231228	184000	414817172	1852	1852	1852	1852	0
124	20231228	183900	414817172	1852	1852	1852	1852	0
125	20231228	183800	414817172	1852	1852	1852	1852	0
126	20231228	183700	414817172	1852	1852	1852	1852	0
127	20231228	183600	414817172	1852	1852	1852	1852	0
128	20231228	183500	414817172	1852	1852	1852	1852	0
129	20231228	183400	414817172	1852	1852	1852	1852	0
130	20231228	183300	414817172	1852	1852	1852	1852	0
131	20231228	183200	414817172	1852	1852	1852	1852	0
132	20231228	183100	414817172	1852	1852	1852	1852	0
133	20231228	183000	414817172	1852	1852	1852	1852	0
134	20231228	182900	414817172	1852	1852	1852	1852	0
135	20231228	182800	414817172	1852	1852	1852	1852	0
136	20231228	182700	414817172	1852	1852	1852	1852	0
137	20231228	182600	414817172	1852	1852	1852	1852	0
138	20231228	182500	414817172	1852	1852	1852	1852	0
139	20231228	182400	414817172	1852	1852	1852	1852	0
140	20231228	182300	414817172	1852	1852	1852	1852	0
141	20231228	182200	414817172	1852	1852	1852	1852	0
142	20231228	182100	414817172	1852	1852	1852	1852	0
143	20231228	182000	414817172	1852	1852	1852	1852	0
144	20231228	181900	414817172	1852	1852	1852	1852	0
145	20231228	181800	414817172	1852	1852	1852	1852	0
146	20231228	181700	414817172	1852	1852	1852	1852	0
147	20231228	181600	414817172	1852	1852	1852	1852	0
148	20231228	181500	414817172	1852	1852	1852	1852	0
149	20231228	181400	414817172	1852	1852	1852	1852	0
150	20231228	181300	414817172	1852	1852	1852	1852	0
151	20231228	181200	414817172	1852	1852	1852	1852	0
152	20231228	181100	414817172	1852	1852	1852	1852	3815
153	20231228	181000	414817172	1852	1852	1852	1852	0
154	20231228	180900	414817172	1852	1852	1852	1852	0
155	20231228	180800	414817172	1852	1852	1852	1852	0
156	20231228	180700	414817172	1852	1852	1852	1852	0
157	20231228	180600	414817172	1852	1852	1852	1852	0
158	20231228	180500	414817172	1852	1852	1852	1852	0
159	20231228	180400	414817172	1852	1852	1852	1852	0
160	20231228	180300	414817172	1852	1852	1852	1852	0
161	20231228	180200	414817172	1852	1852	1852	1852	0
162	20231228	180100	414817172	1852	1852	1852	1852	0
163	20231228	180000	414817172	1852	1852	1852	1852	0
164	20231228	175900	414817172	1852	1852	1852	1852	0
165	20231228	175800	414817172	1852	1852	1852	1852	0
166	20231228	175700	414817172	1852	1852	1852	1852	0
167	20231228	175600	414817172	1852	1852	1852	1852	0
168	20231228	175500	414817172	1852	1852	1852	1852	0
169	20231228	175400	414817172	1852	1852	1852	1852	0
170	20231228	175300	414817172	1852	1852	1852	1852	0
171	20231228	175200	414817172	1852	1852	1852	1852	0
172	20231228	175100	414817172	1852	1852	1852	1852	0
173	20231228	175000	414817172	1852	1852	1852	1852	0
174	20231228	174900	414817172	1852	1852	1852	1852	0
175	20231228	174800	414817172	1852	1852	1852	1852	0
176	20231228	174700	414817172	1852	1852	1852	1852	0
177	20231228	174600	414817172	1852	1852	1852	1852	0
178	20231228	174500	414817172	1852	1852	1852	1852	0
179	20231228	174400	414817172	1852	1852	1852	1852	0
180	20231228	174300	414817172	1852	1852	1852	1852	0
181	20231228	174200	414817172	1852	1852	1852	1852	0
182	20231228	174100	414817172	1852	1852	1852	1852	3815
183	20231228	174000	414817172	1852	1852	1852	1852	0
184	20231228	173900	414817172	1852	1852	1852	1852	0
185	20231228	173800	414817172	1852	1852	1852	1852	0
186	20231228	173700	414817172	1852	1852	1852	1852	0
187	20231228	173600	414817172	1852	1852	1852	1852	0
188	20231228	173500	414817172	1852	1852	1852	1852	0
189	20231228	173400	414817172	1852	1852	1852	1852	0
190	20231228	173300	414817172	1852	1852	1852	1852	0
191	20231228	173200	414817172	1852	1852	1852	1852	0
192	20231228	173100	414817172	1852	1852	1852	1852	0
193	20231228	173000	414817172	1852	1852	1852	1852	0
194	20231228	172900	414817172	1852	1852	1852	1852	0
195	20231228	172800	414817172	1852	1852	1852	1852	0
196	20231228	172700	414817172	1852	1852	1852	1852	0
197	20231228	172600	414817172	1852	1852	1852	1852	0
198	20231228	172500	414817172	1852	1852	1852	1852	0
199	20231228	172400	414817172	1852	1852	1852	1852	0
200	20231228	172300	414817172	1852	1852	1852	1852	0
201	20231228	172200	414817172	1852	1852	1852	1852	0
202	20231228	172100	414817172	1852	1852	1852	1852	0
203	20231228	172000	414817172	1852	1852	1852	1852	0
204	20231228	171900	414817172	1852	1852	1852	1852	0
205	20231228	171800	414817172	1852	1852	1852	1852	0
206	20231228	171700	414817172	1852	1852	1852	1852	0
207	20231228	171600	414817172	1852	1852	1852	1852	0
208	20231228	171500	414817172	1852	1852	1852	1852	0
209	20231228	171400	414817172	1852	1852	1852	1852	0
210	20231228	171300	414817172	1852	1852	1852	1852	0
211	20231228	171200	414817172	1852	1852	1852	1852	0
212	20231228	171100	414817172	1852	1852	1852	1852	3815
213	20231228	171000	414817172	1852	1852	1852	1852	0
214	20231228	170900	414817172	1852	1852	1852	1852	0
215	20231228	170800	414817172	1852	1852	1852	1852	0
216	20231228	170700	414817172	1852	1852	1852	1852	0
217	20231228	170600	414817172	1852	1852	1852	1852	0
218	20231228	170500	414817172	1852	1852	1852	1852	0
219	20231228	170400	414817172	1852	1852	1852	1852	0
220	20231228	170300	414817172	1852	1852	1852	1852	0
221	20231228	170200	414817172	1852	1852	1852	1852	0
222	20231228	170100	414817172	1852	1852	1852	1852	0
223	20231228	170000	414817172	1852	1852	1852	1852	0
224	20231228	165900	414817172	1852	1852	1852	1852	0
225	20231228	165800	414817172	1852	1852	1852	1852	0
226	20231228	165700	414817172	1852	1852	1852	1852	0
227	20231228	165600	414817172	1852	1852	1852	1852	0
228	20231228	165500	414817172	1852	1852	1852	1852	0
229	20231228	165400	414817172	1852	1852	1852	1852	0
230	20231228	165300	414817172	1852	1852	1852	1852	0
231	20231228	165200	414817172	1852	1852	1852	1852	0
232	20231228	165100	414817172	1852	1852	1852	1852	0
233	20231228	165000	414817172	1852	1852	1852	1852	0
234	20231228	164900	414817172	1852	1852	1852	1852	0
235	20231228	164800	414817172	1852	1852	1852	1852	0
236	20231228	164700	414817172	1852	1852	1852	1852	0
237	20231228	164600	414817172	1852	1852	1852	1852	0
238	20231228	164500	414817172	1852	1852	1852	1852	0
239	20231228	164400	414817172	1852	1852	1852	1852	0
240	20231228	164300	414817172	1852	1852	1852	1852	0
241	20231228	164200	414817172	1852	1852	1852	1852	0
242	20231228	164100	414817172	1852	1852	1852	1852	3815
243	20231228	164000	414817172	1852	1852	1852	1852	0
244	20231228	163900	414817172	1852	1852	1852	1852	0
245	20231228	163800	414817172	1852	1852	1852	1852	0
246	20231228	163700	414817172	1852	1852	1852	1852	0
247	20231228	163600	414817172	1852	1852	1852	1852	0
248	20231228	163500	414817172	1852	1852	1852	1852	0
249	20231228	163400	414817172	1852	1852	1852	1852	0
250	20231228	163300	414817172	1852	1852	1852	1852	0
251	20231228	163200	414817172	1852	1852	1852	1852	0
252	20231228	163100	414817172	1852	1852	1852	1852	0
253	20231228	163000	414817172	1852	1852	1852	1852	0
254	20231228	162900	414817172	1852	1852	1852	1852	0
255	20231228	162800	414817172	1852	1852	1852	1852	0
256	20231228	162700	414817172	1852	1852	1852	1852	0
257	20231228	162600	414817172	1852	1852	1852	1852	0
258	20231228	162500	414817172	1852	1852	1852	1852	0
259	20231228	162400	414817172	1852	1852	1852	1852	0
260	20231228	162300	414817172	1852	1852	1852	1852	0
261	20231228	162200	414817172	1852	1852	1852	1852	0
262	20231228	162100	414817172	1852	1852	1852	1852	0
263	20231228	162000	414817172	1852	1852	1852	1852	0
264	20231228	161900	414817172	1852	1852	1852	1852	0
265	20231228	161800	414817172	1852	1852	1852	1852	0
266	20231228	161700	414817172	1852	1852	1852	1852	0
267	20231228	161600	414817172	1852	1852	1852	1852	0
268	20231228	161500	414817172	1852	1852	1852	1852	0
269	20231228	161400	414817172	1852	1852	1852	1852	0
270	20231228	161300	414817172	1852	1852	1852	1852	0
271	20231228	161200	414817172	1852	1852	1852	1852	0
272	20231228	161100	414817172	1852	1852	1852	1852	3815
273	20231228	161000	414817172	1852	1852	1852	1852	0
274	20231228	160900	414817172	1852	1852	1852	1852	0
275	20231228	160800	414817172	1852	1852	1852	1852	0
276	20231228	160700	414817172	1852	1852	1852	1852	0
277	20231228	160600	414817172	1852	1852	1852	1852	0
278	20231228	160500	414817172	1852	1852	1852	1852	0
279	20231228	160400	414817172	1852	1852	1852	1852	0
280	20231228	160300	414817172	1852	1852	1852	1852	0
281	20231228	160200	414817172	1852	1852	1852	1852	0
282	20231228	160100	414817172	1852	1852	1852	1852	0
283	20231228	160000	414817172	1852	1852	1852	1852	0
284	20231228	155900	414817172	1852	1852	1852	1852	0
285	20231228	155800	414817172	1852	1852	1852	1852	0
286	20231228	155700	414817172	1852	1852	1852	1852	0
287	20231228	155600	414817172	1852	1852	1852	1852	0
288	20231228	155500	414817172	1852	1852	1852	1852	0
289	20231228	155400	414817172	1852	1852	1852	1852	0
290	20231228	155300	414817172	1852	1852	1852	1852	0
291	20231228	155200	414817172	1852	1852	1852	1852	0
292	20231228	155100	414817172	1852	1852	1852	1852	0
293	20231228	155000	414817172	1852	1852	1852	1852	0
294	20231228	154900	414817172	1852	1852	1852	1852	0
295	20231228	154800	414817172	1852	1852	1852	1852	0
296	20231228	154700	414817172	1852	1852	1852	1852	0
297	20231228	154600	414817172	1852	1852	1852	1852	0
298	20231228	154500	414817172	1852	1852	1852	1852	0
299	20231228	154400	414817172	1852	1852	1852	1852	0
300	20231228	154300	414817172	1852	1852	1852	1852	0
301	20231228	154200	414817172	1852	1852	1852	1852	0
302	20231228	154100	414817172	1852	1852	1852	1852	3815
303	20231228	154000	414817172	1852	1852	1852	1852	0
304	20231228	153900	414817172	1852	1852	1852	1852	0
305	20231228	153800	414817172	1852	1852	1852	1852	0
306	20231228	153700	414817172	1852	1852	1852	1852	0
307	20231228	153600	414817172	1852	1852	1852	1852	0
308	20231228	153500	414817172	1852	1852	1852	1852	0
309	20231228	153400	414817172	1852	1852	1852	1852	0
310	20231228	153300	414817172	1852	1852	1852	1852	0
311	20231228	153200	414817172	1852	1852	1852	1852	0
312	20231228	153100	414817172	1852	1852	1852	1852	0
313	20231228	153000	414817172	1852	1852	1852	1852	3815
314	20231228	152900	407751792	1853	1853	1853	1853	0
315	20231228	152800	407751792	1853	1853	1853	1853	0
316	20231228	152700	407751792	1853	1853	1853	1853	0
317	20231228	152600	407751792	1853	1853	1853	1853	0
318	20231228	152500	407751792	1853	1853	1853	1853	0
319	20231228	152400	407751792	1853	1853	1853	1853	0
320	20231228	152300	407751792	1853	1853	1853	1853	0
321	20231228	152200	407751792	1853	1853	1853	1853	0
322	20231228	152100	407751792	1853	1853	1853	1853	0
323	20231228	152000	407751792	1853	1853	1853	1853	0
324	20231228	151900	407751792	1853	1852	1853	1852	880
325	20231228	151800	406121402	1852	1852	1852	1852	0
326	20231228	151700	406121402	1852	1851	1853	1851	2528
327	20231228	151600	401440495	1851	1850	1851	1850	5005
328	20231228	151500	392177832	1849	1849	1849	1849	0
329	20231228	151400	392177832	1849	1849	1849	1849	3359
330	20231228	151300	385967041	1848	1849	1849	1848	1169
331	20231228	151200	383805570	1848	1848	1848	1848	0
332	20231228	151100	383805570	1848	1847	1848	1847	6261
333	20231228	151000	372240253	1846	1846	1846	1846	1
334	20231228	150900	372238407	1846	1844	1846	1844	10784
335	20231228	150800	352336777	1844	1844	1844	1844	0
336	20231228	150700	352336777	1844	1844	1844	1844	71
337	20231228	150600	352205853	1844	1845	1845	1844	152
338	20231228	150500	351925564	1844	1844	1844	1844	250
339	20231228	150400	351464564	1844	1844	1844	1844	0
340	20231228	150300	351464564	1844	1844	1844	1844	100
341	20231228	150200	351280164	1844	1842	1844	1842	2645
342	20231228	150100	346405074	1842	1842	1842	1842	1101
343	20231228	150000	344377032	1844	1844	1844	1844	10
344	20231228	145900	344358592	1844	1844	1844	1844	282
345	20231228	145800	343838584	1844	1844	1844	1844	1
346	20231228	145700	343836740	1843	1843	1843	1843	4146
347	20231228	145600	336195662	1845	1845	1845	1845	5
348	20231228	145500	336186437	1843	1843	1843	1843	0
349	20231228	145400	336186437	1843	1843	1843	1843	111
350	20231228	145300	335981864	1843	1843	1843	1843	853
351	20231228	145200	334409785	1843	1843	1843	1843	300
352	20231228	145100	333856885	1843	1843	1843	1843	1007
353	20231228	145000	332000984	1843	1843	1843	1843	1
354	20231228	144900	331999141	1843	1843	1843	1843	368
355	20231228	144800	331320917	1846	1846	1846	1846	0
356	20231228	144700	331320917	1846	1846	1846	1846	0
357	20231228	144600	331320917	1846	1846	1846	1846	0
358	20231228	144500	331320917	1846	1846	1846	1846	80
359	20231228	144400	331173237	1846	1846	1846	1846	9
360	20231228	144300	331156623	1846	1846	1847	1846	131
361	20231228	144200	330914792	1846	1846	1846	1846	200
362	20231228	144100	330545592	1847	1847	1847	1847	0
363	20231228	144000	330545592	1847	1847	1847	1847	0
364	20231228	143900	330545592	1847	1847	1847	1847	506
365	20231228	143800	329611010	1847	1847	1847	1847	1
366	20231228	143700	329609163	1847	1843	1847	1843	1546
367	20231228	143600	326754265	1843	1843	1843	1843	78
368	20231228	143500	326610511	1846	1844	1846	1844	5844
369	20231228	143400	315826741	1844	1844	1844	1844	0
370	20231228	143300	315826741	1844	1844	1844	1844	50
371	20231228	143200	315734541	1842	1842	1842	1842	0
372	20231228	143100	315734541	1842	1843	1843	1842	111
373	20231228	143000	315530064	1843	1843	1843	1843	312
374	20231228	142900	314955048	1843	1843	1843	1843	1733
375	20231228	142800	311761129	1843	1843	1843	1843	479
376	20231228	142700	310878332	1843	1843	1843	1843	1
377	20231228	142600	310876489	1842	1842	1842	1842	60
378	20231228	142500	310765969	1844	1844	1844	1844	1
379	20231228	142400	310764125	1842	1842	1842	1842	0
380	20231228	142300	310764125	1842	1842	1842	1842	360
381	20231228	142200	310101005	1842	1842	1842	1842	0
382	20231228	142100	310101005	1842	1842	1842	1842	253
383	20231228	142000	309634979	1842	1842	1842	1842	0
384	20231228	141900	309634979	1842	1843	1843	1842	505
385	20231228	141800	308704764	1844	1844	1844	1844	10
386	20231228	141700	308686324	1845	1845	1845	1845	35
387	20231228	141600	308621749	1845	1845	1845	1845	23
388	20231228	141500	308579314	1845	1845	1845	1845	4
389	20231228	141400	308571934	1845	1845	1845	1845	0
390	20231228	141300	308571934	1845	1845	1845	1845	0
391	20231228	141200	308571934	1845	1845	1845	1845	2
392	20231228	141100	308568244	1845	1845	1845	1845	1
393	20231228	141000	308566399	1840	1840	1840	1840	1
394	20231228	140900	308564559	1845	1845	1845	1845	17
395	20231228	140800	308533194	1845	1845	1845	1845	561
396	20231228	140700	307498149	1846	1846	1846	1846	5
397	20231228	140600	307488919	1845	1845	1845	1845	52
398	20231228	140500	307392979	1845	1845	1845	1845	100
399	20231228	140400	307208479	1845	1845	1845	1845	0
400	20231228	140300	307208479	1845	1845	1845	1845	105
401	20231228	140200	307014754	1845	1845	1845	1845	2292
402	20231228	140100	302786014	1845	1845	1845	1845	0
403	20231228	140000	302786014	1845	1845	1845	1845	0
404	20231228	135900	302786014	1845	1845	1845	1845	0
405	20231228	135800	302786014	1845	1845	1845	1840	8
406	20231228	135700	302771279	1839	1839	1839	1839	0
407	20231228	135600	302771279	1839	1839	1839	1839	400
408	20231228	135500	302035679	1845	1845	1845	1845	0
409	20231228	135400	302035679	1845	1839	1845	1839	2495
410	20231228	135300	297447368	1839	1839	1839	1839	552
411	20231228	135200	296432240	1840	1841	1841	1840	1351
412	20231228	135100	293946337	1845	1845	1845	1845	1
413	20231228	135000	293944492	1840	1840	1840	1840	0
414	20231228	134900	293944492	1840	1840	1840	1840	0
415	20231228	134800	293944492	1840	1845	1845	1840	3499
416	20231228	134700	287501676	1846	1846	1846	1846	0
417	20231228	134600	287501676	1846	1846	1846	1846	232
418	20231228	134500	287073404	1846	1845	1846	1845	45
419	20231228	134400	286990378	1845	1845	1845	1845	76
420	20231228	134300	286850158	1845	1845	1845	1845	0
421	20231228	134200	286850158	1845	1845	1845	1845	1
422	20231228	134100	286848313	1841	1842	1842	1841	5000
423	20231228	134000	277642875	1845	1842	1845	1842	445
424	20231228	133900	276823182	1845	1842	1845	1842	134
425	20231228	133800	276576351	1841	1841	1841	1841	0
426	20231228	133700	276576351	1841	1841	1841	1841	0
427	20231228	133600	276576351	1841	1842	1842	1841	2828
428	20231228	133500	271369251	1842	1842	1842	1842	0
429	20231228	133400	271369251	1842	1842	1842	1842	0
430	20231228	133300	271369251	1842	1842	1842	1842	0
431	20231228	133200	271369251	1842	1841	1842	1841	1071
432	20231228	133100	269397469	1842	1842	1842	1842	1063
433	20231228	133000	267439423	1842	1842	1842	1842	0
434	20231228	132900	267439423	1842	1842	1842	1842	0
435	20231228	132800	267439423	1842	1842	1842	1842	76
436	20231228	132700	267299431	1842	1842	1842	1842	0
437	20231228	132600	267299431	1842	1842	1842	1842	359
438	20231228	132500	266638153	1845	1845	1845	1845	1000
439	20231228	132400	264793153	1845	1845	1845	1845	0
440	20231228	132300	264793153	1845	1845	1845	1845	567
441	20231228	132200	263747038	1845	1845	1845	1845	5456
442	20231228	132100	253680718	1845	1845	1845	1845	5717
443	20231228	132000	243132853	1845	1845	1845	1845	0
444	20231228	131900	243132853	1845	1845	1845	1845	0
445	20231228	131800	243132853	1845	1845	1845	1845	0
446	20231228	131700	243132853	1845	1845	1845	1845	0
447	20231228	131600	243132853	1845	1845	1845	1845	6
448	20231228	131500	243121783	1840	1840	1840	1840	0
449	20231228	131400	243121783	1840	1840	1840	1840	1
450	20231228	131300	243119943	1840	1840	1840	1840	30
451	20231228	131200	243064743	1840	1840	1840	1840	0
452	20231228	131100	243064743	1840	1840	1840	1840	30
453	20231228	131000	243009543	1846	1846	1846	1846	0
454	20231228	130900	243009543	1846	1846	1846	1846	0
455	20231228	130800	243009543	1846	1846	1846	1846	0
456	20231228	130700	243009543	1846	1846	1846	1846	0
457	20231228	130600	243009543	1846	1846	1846	1846	0
458	20231228	130500	243009543	1846	1846	1846	1846	27
459	20231228	130400	242959701	1846	1845	1846	1836	311
460	20231228	130300	242388426	1836	1839	1839	1836	1900
461	20231228	130200	238897970	1847	1843	1847	1843	13
462	20231228	130100	238873963	1838	1838	1838	1838	0
463	20231228	130000	238873963	1838	1848	1848	1838	4365
464	20231228	125900	230848178	1838	1838	1838	1838	0
465	20231228	125800	230848178	1838	1841	1847	1838	1305
466	20231228	125700	228448251	1847	1841	1847	1841	684
467	20231228	125600	227188977	1840	1841	1841	1840	390
468	20231228	125500	226470988	1847	1847	1847	1847	1
469	20231228	125400	226469141	1840	1841	1841	1840	1382
470	20231228	125300	223925578	1847	1842	1847	1842	2165
471	20231228	125200	219937633	1844	1844	1844	1844	155
472	20231228	125100	219651813	1842	1842	1842	1842	0
473	20231228	125000	219651813	1842	1842	1842	1842	20
474	20231228	124900	219614973	1842	1842	1842	1842	620
475	20231228	124800	218472933	1848	1848	1848	1848	5
476	20231228	124700	218463693	1842	1842	1842	1842	200
477	20231228	124600	218095293	1842	1842	1842	1842	0
478	20231228	124500	218095293	1842	1842	1842	1842	0
479	20231228	124400	218095293	1842	1842	1842	1842	0
480	20231228	124300	218095293	1842	1842	1842	1842	0
481	20231228	124200	218095293	1842	1842	1842	1842	30
482	20231228	124100	218040033	1848	1847	1848	1847	2174
483	20231228	124000	214023017	1846	1841	1846	1840	437
484	20231228	123900	213218496	1841	1841	1841	1841	673
485	20231228	123800	211979503	1841	1841	1841	1841	329
486	20231228	123700	211373814	1840	1840	1840	1840	315
487	20231228	123600	210794214	1840	1840	1840	1840	0
488	20231228	123500	210794214	1840	1840	1840	1840	500
489	20231228	123400	209874214	1840	1840	1840	1840	120
490	20231228	123300	209653414	1840	1840	1840	1840	4065
491	20231228	123200	202173814	1841	1843	1843	1841	932
492	20231228	123100	200457693	1844	1844	1844	1844	3
493	20231228	123000	200452161	1843	1844	1844	1843	1040
494	20231228	122900	198534940	1843	1843	1843	1843	92
495	20231228	122800	198365384	1844	1844	1844	1844	122
496	20231228	122700	198140416	1846	1847	1847	1846	180
497	20231228	122600	197807968	1848	1848	1848	1848	947
498	20231228	122500	196057912	1849	1849	1849	1849	522
499	20231228	122400	195092734	1848	1848	1848	1848	128
500	20231228	122300	194856190	1849	1849	1849	1849	1
501	20231228	122200	194854341	1848	1848	1848	1848	356
502	20231228	122100	194196453	1848	1848	1848	1848	504
503	20231228	122000	193265061	1848	1848	1848	1848	10
504	20231228	121900	193246581	1848	1848	1848	1848	1
505	20231228	121800	193244733	1842	1842	1842	1842	1386
506	20231228	121700	190691721	1842	1848	1848	1842	216
507	20231228	121600	190293734	1843	1848	1848	1843	230
508	20231228	121500	189868940	1848	1848	1848	1848	1
509	20231228	121400	189867092	1847	1848	1848	1847	6
510	20231228	121300	189856009	1847	1847	1847	1847	0
511	20231228	121200	189856009	1847	1848	1848	1847	2
512	20231228	121100	189852314	1842	1842	1842	1842	0
513	20231228	121000	189852314	1842	1842	1842	1842	0
514	20231228	120900	189852314	1842	1842	1842	1842	0
515	20231228	120800	189852314	1842	1842	1842	1842	1
516	20231228	120700	189850472	1849	1849	1849	1849	1
517	20231228	120600	189848623	1843	1843	1843	1843	447
518	20231228	120500	189024802	1843	1843	1843	1843	0
519	20231228	120400	189024802	1843	1843	1843	1843	10
520	20231228	120300	189006372	1842	1842	1842	1842	0
521	20231228	120200	189006372	1842	1842	1842	1842	0
522	20231228	120100	189006372	1842	1843	1843	1842	33
523	20231228	120000	188945585	1840	1840	1840	1840	150
524	20231228	115900	188669585	1840	1842	1842	1840	700
525	20231228	115800	187381459	1843	1843	1843	1843	0
526	20231228	115700	187381459	1843	1843	1843	1843	0
527	20231228	115600	187381459	1843	1843	1843	1843	0
528	20231228	115500	187381459	1843	1843	1843	1843	322
529	20231228	115400	186788013	1850	1850	1850	1850	0
530	20231228	115300	186788013	1850	1850	1850	1850	0
531	20231228	115200	186788013	1850	1850	1850	1850	0
532	20231228	115100	186788013	1850	1850	1850	1850	20
533	20231228	115000	186751013	1850	1850	1850	1850	11
534	20231228	114900	186730663	1850	1850	1850	1850	0
535	20231228	114800	186730663	1850	1849	1850	1849	500
536	20231228	114700	185805666	1850	1850	1850	1850	0
537	20231228	114600	185805666	1850	1850	1850	1850	0
538	20231228	114500	185805666	1850	1850	1850	1850	1
539	20231228	114400	185803816	1840	1847	1847	1840	4561
540	20231228	114300	177411092	1848	1848	1848	1848	45
541	20231228	114200	177327932	1850	1850	1850	1850	10
542	20231228	114100	177309432	1850	1850	1850	1850	0
543	20231228	114000	177309432	1850	1850	1850	1850	0
544	20231228	113900	177309432	1850	1850	1850	1850	0
545	20231228	113800	177309432	1850	1850	1850	1850	0
546	20231228	113700	177309432	1850	1850	1850	1850	0
547	20231228	113600	177309432	1850	1850	1850	1850	0
548	20231228	113500	177309432	1850	1846	1850	1846	244
549	20231228	113400	176858351	1850	1849	1850	1849	3
550	20231228	113300	176852803	1850	1850	1850	1850	0
551	20231228	113200	176852803	1850	1850	1850	1850	1
552	20231228	113100	176850953	1850	1850	1850	1850	0
553	20231228	113000	176850953	1850	1850	1850	1850	1
554	20231228	112900	176849103	1846	1847	1847	1846	310
555	20231228	112800	176276827	1847	1847	1847	1847	3
556	20231228	112700	176271286	1850	1850	1850	1850	352
557	20231228	112600	175620086	1850	1850	1850	1850	393
558	20231228	112500	174893036	1850	1850	1850	1850	0
559	20231228	112400	174893036	1850	1850	1850	1850	0
560	20231228	112300	174893036	1850	1850	1850	1850	5
561	20231228	112200	174883786	1850	1849	1850	1849	30
562	20231228	112100	174828291	1850	1850	1850	1850	0
563	20231228	112000	174828291	1850	1850	1850	1850	0
564	20231228	111900	174828291	1850	1849	1850	1849	6
565	20231228	111800	174817194	1849	1849	1849	1849	100
566	20231228	111700	174632294	1850	1850	1850	1850	0
567	20231228	111600	174632294	1850	1845	1850	1845	851
568	20231228	111500	173060010	1845	1845	1845	1845	1
569	20231228	111400	173058165	1840	1842	1842	1840	3900
570	20231228	111300	165879582	1845	1845	1845	1845	83
571	20231228	111200	165726447	1845	1848	1848	1845	104
572	20231228	111100	165534555	1848	1849	1849	1848	52
573	20231228	111000	165438408	1848	1845	1848	1845	495
574	20231228	110900	164525130	1845	1845	1845	1845	105
575	20231228	110800	164331405	1845	1844	1845	1844	458
576	20231228	110700	163486834	1844	1844	1844	1844	634
577	20231228	110600	162317738	1844	1844	1844	1844	449
578	20231228	110500	161489782	1844	1844	1844	1844	499
579	20231228	110400	160569626	1844	1844	1844	1844	0
580	20231228	110300	160569626	1844	1844	1844	1844	12
581	20231228	110200	160547498	1844	1841	1844	1841	6
582	20231228	110100	160536437	1844	1844	1844	1844	542
583	20231228	110000	159536989	1845	1845	1845	1845	1
584	20231228	105900	159535144	1841	1841	1841	1841	1736
585	20231228	105800	156339168	1841	1840	1841	1840	105
586	20231228	105700	156145868	1840	1840	1840	1840	796
587	20231228	105600	154681228	1840	1841	1841	1840	1364
588	20231228	105500	152170404	1845	1845	1845	1845	400
589	20231228	105400	151432404	1845	1846	1846	1840	13561
590	20231228	105300	126419598	1846	1846	1846	1846	1
591	20231228	105200	126417752	1848	1848	1848	1848	0
592	20231228	105100	126417752	1848	1848	1848	1848	204
593	20231228	105000	126040760	1848	1848	1848	1848	0
594	20231228	104900	126040760	1848	1849	1850	1848	605
595	20231228	104800	124922585	1850	1850	1850	1850	0
596	20231228	104700	124922585	1850	1850	1850	1850	24
597	20231228	104600	124878185	1850	1849	1850	1848	137
598	20231228	104500	124624930	1850	1850	1850	1850	20
599	20231228	104400	124587930	1850	1850	1850	1850	0
600	20231228	104300	124587930	1850	1850	1850	1850	782
601	20231228	104200	123141230	1850	1850	1850	1850	0
602	20231228	104100	123141230	1850	1850	1850	1850	3
603	20231228	104000	123135680	1851	1851	1851	1851	90
604	20231228	103900	122969090	1851	1851	1852	1851	727
605	20231228	103800	121623384	1851	1851	1852	1850	1152
606	20231228	103700	119491417	1851	1849	1851	1849	750
607	20231228	103600	118103301	1850	1850	1850	1850	825
608	20231228	103500	116577051	1849	1848	1849	1848	934
609	20231228	103400	114850087	1848	1845	1848	1845	3508
610	20231228	103300	108371875	1845	1846	1846	1845	67
611	20231228	103200	108248253	1846	1846	1846	1846	1
612	20231228	103100	108246407	1847	1847	1847	1847	0
613	20231228	103000	108246407	1847	1842	1847	1842	7000
614	20231228	102900	95333461	1840	1840	1840	1840	0
615	20231228	102800	95333461	1840	1840	1840	1840	101
616	20231228	102700	95147621	1842	1838	1842	1838	910
617	20231228	102600	93475001	1838	1841	1841	1838	450
618	20231228	102500	92647862	1841	1841	1841	1841	184
619	20231228	102400	92309118	1841	1841	1841	1841	184
620	20231228	102300	91970374	1841	1841	1841	1841	0
621	20231228	102200	91970374	1841	1841	1841	1841	19
622	20231228	102100	91935395	1840	1840	1840	1840	100
623	20231228	102000	91751395	1841	1838	1841	1838	372
624	20231228	101900	91067521	1841	1842	1842	1841	20
625	20231228	101800	91030685	1843	1843	1843	1843	0
626	20231228	101700	91030685	1843	1842	1843	1842	15
627	20231228	101600	91003050	1843	1843	1843	1843	0
628	20231228	101500	91003050	1843	1836	1843	1836	7
629	20231228	101400	90990165	1836	1837	1837	1836	180
630	20231228	101300	90659583	1840	1840	1840	1840	0
631	20231228	101200	90659583	1840	1840	1840	1840	15
632	20231228	101100	90631983	1843	1843	1843	1843	0
633	20231228	101000	90631983	1843	1843	1843	1843	300
634	20231228	100900	90079083	1843	1843	1843	1843	204
635	20231228	100800	89703111	1843	1842	1843	1842	502
636	20231228	100700	88778024	1842	1842	1842	1842	1
637	20231228	100600	88776182	1842	1842	1842	1842	10
638	20231228	100500	88757762	1843	1836	1843	1835	173
639	20231228	100400	88440217	1836	1836	1836	1836	600
640	20231228	100300	87338617	1836	1836	1836	1836	127
641	20231228	100200	87105445	1838	1839	1839	1838	2826
642	20231228	100100	81908788	1844	1844	1844	1844	10
643	20231228	100000	81890348	1843	1843	1843	1843	625
644	20231228	095900	80738473	1843	1840	1843	1838	1199
645	20231228	095800	78532802	1838	1838	1838	1838	270
646	20231228	095700	78036542	1838	1838	1838	1838	0
647	20231228	095600	78036542	1838	1837	1838	1837	1757
648	20231228	095500	74807933	1837	1835	1837	1833	651
649	20231228	095400	73612458	1836	1836	1836	1836	244
650	20231228	095300	73164474	1836	1836	1836	1835	485
651	20231228	095200	72274241	1835	1836	1836	1835	422
652	20231228	095100	71499849	1835	1835	1835	1835	302
653	20231228	095000	70945679	1836	1836	1837	1836	42
654	20231228	094900	70868566	1837	1837	1837	1837	41
655	20231228	094800	70793249	1837	1835	1837	1832	1266
656	20231228	094700	68472004	1835	1836	1836	1835	1103
657	20231228	094600	66447396	1837	1837	1837	1837	14
658	20231228	094500	66421678	1838	1839	1839	1838	403
659	20231228	094400	65680914	1839	1841	1841	1839	8
660	20231228	094300	65666200	1841	1841	1841	1841	206
661	20231228	094200	65286954	1841	1837	1841	1835	1998
662	20231228	094100	61613292	1842	1838	1842	1837	744
663	20231228	094000	60245648	1838	1838	1838	1838	4
664	20231228	093900	60238296	1838	1839	1843	1838	501
665	20231228	093800	59316928	1839	1843	1843	1839	311
666	20231228	093700	58744991	1843	1843	1843	1843	27
667	20231228	093600	58695230	1843	1843	1843	1843	401
668	20231228	093500	57956187	1844	1844	1844	1844	0
669	20231228	093400	57956187	1844	1843	1844	1838	68
670	20231228	093300	57830926	1843	1843	1843	1843	10
671	20231228	093200	57812496	1845	1845	1845	1845	5
672	20231228	093100	57803271	1843	1840	1843	1840	3500
673	20231228	093000	51356533	1840	1839	1840	1839	1480
674	20231228	092900	48633453	1839	1839	1839	1839	109
675	20231228	092800	48433002	1840	1840	1840	1840	239
676	20231228	092700	47993242	1840	1839	1840	1839	977
677	20231228	092600	46196454	1839	1839	1839	1839	38
678	20231228	092500	46126572	1839	1839	1839	1839	0
679	20231228	092400	46126572	1839	1839	1839	1839	600
680	20231228	092300	45023172	1837	1837	1837	1837	1
681	20231228	092200	45021335	1839	1839	1839	1839	1
682	20231228	092100	45019496	1840	1832	1842	1832	370
683	20231228	092000	44338441	1827	1840	1842	1827	3893
684	20231228	091900	37219497	1842	1841	1842	1841	130
685	20231228	091800	36980157	1827	1844	1844	1827	2631
686	20231228	091700	32168162	1845	1840	1845	1839	847
687	20231228	091600	30609834	1840	1842	1844	1840	51
688	20231228	091500	30515870	1847	1845	1847	1845	502
689	20231228	091400	29589150	1845	1840	1845	1832	845
690	20231228	091300	28036879	1831	1831	1831	1831	0
691	20231228	091200	28036879	1831	1840	1840	1831	360
692	20231228	091100	27375199	1834	1834	1834	1826	5463
693	20231228	091000	17388299	1834	1840	1840	1834	2851
694	20231228	090900	12153790	1839	1840	1840	1839	380
695	20231228	090800	11454790	1840	1839	1840	1838	1077
696	20231228	090700	9473188	1839	1840	1840	1839	510
697	20231228	090600	8535294	1842	1842	1842	1842	600
698	20231228	090500	7430094	1842	1842	1842	1832	117
699	20231228	090400	7215580	1842	1842	1842	1842	28
700	20231228	090300	7164004	1831	1844	1844	1830	1733
701	20231228	090200	3991988	1830	1830	1830	1830	0
702	20231228	090100	3991988	1830	1841	1841	1830	1001
703	20231228	090000	2154658	1841	1830	1841	1830	1177