KissMeData/154040/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	202700	57510717	1863	1863	1863	1863	402
3	20231228	202600	57510717	1863	1863	1863	1863	0
4	20231228	202500	57510717	1863	1863	1863	1863	0
5	20231228	202400	57510717	1863	1863	1863	1863	0
6	20231228	202300	57510717	1863	1863	1863	1863	0
7	20231228	202200	57510717	1863	1863	1863	1863	0
8	20231228	202100	57510717	1863	1863	1863	1863	0
9	20231228	202000	57510717	1863	1863	1863	1863	0
10	20231228	201900	57510717	1863	1863	1863	1863	0
11	20231228	201800	57510717	1863	1863	1863	1863	0
12	20231228	201700	57510717	1863	1863	1863	1863	0
13	20231228	201600	57510717	1863	1863	1863	1863	0
14	20231228	201500	57510717	1863	1863	1863	1863	0
15	20231228	201400	57510717	1863	1863	1863	1863	0
16	20231228	201300	57510717	1863	1863	1863	1863	0
17	20231228	201200	57510717	1863	1863	1863	1863	0
18	20231228	201100	57510717	1863	1863	1863	1863	0
19	20231228	201000	57510717	1863	1863	1863	1863	0
20	20231228	200900	57510717	1863	1863	1863	1863	0
21	20231228	200800	57510717	1863	1863	1863	1863	0
22	20231228	200700	57510717	1863	1863	1863	1863	0
23	20231228	200600	57510717	1863	1863	1863	1863	0
24	20231228	200500	57510717	1863	1863	1863	1863	0
25	20231228	200400	57510717	1863	1863	1863	1863	0
26	20231228	200300	57510717	1863	1863	1863	1863	0
27	20231228	200200	57510717	1863	1863	1863	1863	0
28	20231228	200100	57510717	1863	1863	1863	1863	0
29	20231228	200000	57510717	1863	1863	1863	1863	0
30	20231228	195900	57510717	1863	1863	1863	1863	0
31	20231228	195800	57510717	1863	1863	1863	1863	0
32	20231228	195700	57510717	1863	1863	1863	1863	402
33	20231228	195600	57510717	1863	1863	1863	1863	0
34	20231228	195500	57510717	1863	1863	1863	1863	0
35	20231228	195400	57510717	1863	1863	1863	1863	0
36	20231228	195300	57510717	1863	1863	1863	1863	0
37	20231228	195200	57510717	1863	1863	1863	1863	0
38	20231228	195100	57510717	1863	1863	1863	1863	0
39	20231228	195000	57510717	1863	1863	1863	1863	0
40	20231228	194900	57510717	1863	1863	1863	1863	0
41	20231228	194800	57510717	1863	1863	1863	1863	0
42	20231228	194700	57510717	1863	1863	1863	1863	0
43	20231228	194600	57510717	1863	1863	1863	1863	0
44	20231228	194500	57510717	1863	1863	1863	1863	0
45	20231228	194400	57510717	1863	1863	1863	1863	0
46	20231228	194300	57510717	1863	1863	1863	1863	0
47	20231228	194200	57510717	1863	1863	1863	1863	0
48	20231228	194100	57510717	1863	1863	1863	1863	0
49	20231228	194000	57510717	1863	1863	1863	1863	0
50	20231228	193900	57510717	1863	1863	1863	1863	0
51	20231228	193800	57510717	1863	1863	1863	1863	0
52	20231228	193700	57510717	1863	1863	1863	1863	0
53	20231228	193600	57510717	1863	1863	1863	1863	0
54	20231228	193500	57510717	1863	1863	1863	1863	0
55	20231228	193400	57510717	1863	1863	1863	1863	0
56	20231228	193300	57510717	1863	1863	1863	1863	0
57	20231228	193200	57510717	1863	1863	1863	1863	0
58	20231228	193100	57510717	1863	1863	1863	1863	0
59	20231228	193000	57510717	1863	1863	1863	1863	0
60	20231228	192900	57510717	1863	1863	1863	1863	0
61	20231228	192800	57510717	1863	1863	1863	1863	0
62	20231228	192700	57510717	1863	1863	1863	1863	402
63	20231228	192600	57510717	1863	1863	1863	1863	0
64	20231228	192500	57510717	1863	1863	1863	1863	0
65	20231228	192400	57510717	1863	1863	1863	1863	0
66	20231228	192300	57510717	1863	1863	1863	1863	0
67	20231228	192200	57510717	1863	1863	1863	1863	0
68	20231228	192100	57510717	1863	1863	1863	1863	0
69	20231228	192000	57510717	1863	1863	1863	1863	0
70	20231228	191900	57510717	1863	1863	1863	1863	0
71	20231228	191800	57510717	1863	1863	1863	1863	0
72	20231228	191700	57510717	1863	1863	1863	1863	0
73	20231228	191600	57510717	1863	1863	1863	1863	0
74	20231228	191500	57510717	1863	1863	1863	1863	0
75	20231228	191400	57510717	1863	1863	1863	1863	0
76	20231228	191300	57510717	1863	1863	1863	1863	0
77	20231228	191200	57510717	1863	1863	1863	1863	0
78	20231228	191100	57510717	1863	1863	1863	1863	0
79	20231228	191000	57510717	1863	1863	1863	1863	0
80	20231228	190900	57510717	1863	1863	1863	1863	0
81	20231228	190800	57510717	1863	1863	1863	1863	0
82	20231228	190700	57510717	1863	1863	1863	1863	0
83	20231228	190600	57510717	1863	1863	1863	1863	0
84	20231228	190500	57510717	1863	1863	1863	1863	0
85	20231228	190400	57510717	1863	1863	1863	1863	0
86	20231228	190300	57510717	1863	1863	1863	1863	0
87	20231228	190200	57510717	1863	1863	1863	1863	0
88	20231228	190100	57510717	1863	1863	1863	1863	0
89	20231228	190000	57510717	1863	1863	1863	1863	0
90	20231228	185900	57510717	1863	1863	1863	1863	0
91	20231228	185800	57510717	1863	1863	1863	1863	0
92	20231228	185700	57510717	1863	1863	1863	1863	402
93	20231228	185600	57510717	1863	1863	1863	1863	0
94	20231228	185500	57510717	1863	1863	1863	1863	0
95	20231228	185400	57510717	1863	1863	1863	1863	0
96	20231228	185300	57510717	1863	1863	1863	1863	0
97	20231228	185200	57510717	1863	1863	1863	1863	0
98	20231228	185100	57510717	1863	1863	1863	1863	0
99	20231228	185000	57510717	1863	1863	1863	1863	0
100	20231228	184900	57510717	1863	1863	1863	1863	0
101	20231228	184800	57510717	1863	1863	1863	1863	0
102	20231228	184700	57510717	1863	1863	1863	1863	0
103	20231228	184600	57510717	1863	1863	1863	1863	0
104	20231228	184500	57510717	1863	1863	1863	1863	0
105	20231228	184400	57510717	1863	1863	1863	1863	0
106	20231228	184300	57510717	1863	1863	1863	1863	0
107	20231228	184200	57510717	1863	1863	1863	1863	0
108	20231228	184100	57510717	1863	1863	1863	1863	0
109	20231228	184000	57510717	1863	1863	1863	1863	0
110	20231228	183900	57510717	1863	1863	1863	1863	0
111	20231228	183800	57510717	1863	1863	1863	1863	0
112	20231228	183700	57510717	1863	1863	1863	1863	0
113	20231228	183600	57510717	1863	1863	1863	1863	0
114	20231228	183500	57510717	1863	1863	1863	1863	0
115	20231228	183400	57510717	1863	1863	1863	1863	0
116	20231228	183300	57510717	1863	1863	1863	1863	0
117	20231228	183200	57510717	1863	1863	1863	1863	0
118	20231228	183100	57510717	1863	1863	1863	1863	0
119	20231228	183000	57510717	1863	1863	1863	1863	0
120	20231228	182900	57510717	1863	1863	1863	1863	0
121	20231228	182800	57510717	1863	1863	1863	1863	0
122	20231228	182700	57510717	1863	1863	1863	1863	402
123	20231228	182600	57510717	1863	1863	1863	1863	0
124	20231228	182500	57510717	1863	1863	1863	1863	0
125	20231228	182400	57510717	1863	1863	1863	1863	0
126	20231228	182300	57510717	1863	1863	1863	1863	0
127	20231228	182200	57510717	1863	1863	1863	1863	0
128	20231228	182100	57510717	1863	1863	1863	1863	0
129	20231228	182000	57510717	1863	1863	1863	1863	0
130	20231228	181900	57510717	1863	1863	1863	1863	0
131	20231228	181800	57510717	1863	1863	1863	1863	0
132	20231228	181700	57510717	1863	1863	1863	1863	0
133	20231228	181600	57510717	1863	1863	1863	1863	0
134	20231228	181500	57510717	1863	1863	1863	1863	0
135	20231228	181400	57510717	1863	1863	1863	1863	0
136	20231228	181300	57510717	1863	1863	1863	1863	0
137	20231228	181200	57510717	1863	1863	1863	1863	0
138	20231228	181100	57510717	1863	1863	1863	1863	0
139	20231228	181000	57510717	1863	1863	1863	1863	0
140	20231228	180900	57510717	1863	1863	1863	1863	0
141	20231228	180800	57510717	1863	1863	1863	1863	0
142	20231228	180700	57510717	1863	1863	1863	1863	0
143	20231228	180600	57510717	1863	1863	1863	1863	0
144	20231228	180500	57510717	1863	1863	1863	1863	0
145	20231228	180400	57510717	1863	1863	1863	1863	0
146	20231228	180300	57510717	1863	1863	1863	1863	0
147	20231228	180200	57510717	1863	1863	1863	1863	0
148	20231228	180100	57510717	1863	1863	1863	1863	0
149	20231228	180000	57510717	1863	1863	1863	1863	0
150	20231228	175900	57510717	1863	1863	1863	1863	0
151	20231228	175800	57510717	1863	1863	1863	1863	0
152	20231228	175700	57510717	1863	1863	1863	1863	402
153	20231228	175600	57510717	1863	1863	1863	1863	0
154	20231228	175500	57510717	1863	1863	1863	1863	0
155	20231228	175400	57510717	1863	1863	1863	1863	0
156	20231228	175300	57510717	1863	1863	1863	1863	0
157	20231228	175200	57510717	1863	1863	1863	1863	0
158	20231228	175100	57510717	1863	1863	1863	1863	0
159	20231228	175000	57510717	1863	1863	1863	1863	0
160	20231228	174900	57510717	1863	1863	1863	1863	0
161	20231228	174800	57510717	1863	1863	1863	1863	0
162	20231228	174700	57510717	1863	1863	1863	1863	0
163	20231228	174600	57510717	1863	1863	1863	1863	0
164	20231228	174500	57510717	1863	1863	1863	1863	0
165	20231228	174400	57510717	1863	1863	1863	1863	0
166	20231228	174300	57510717	1863	1863	1863	1863	0
167	20231228	174200	57510717	1863	1863	1863	1863	0
168	20231228	174100	57510717	1863	1863	1863	1863	0
169	20231228	174000	57510717	1863	1863	1863	1863	0
170	20231228	173900	57510717	1863	1863	1863	1863	0
171	20231228	173800	57510717	1863	1863	1863	1863	0
172	20231228	173700	57510717	1863	1863	1863	1863	0
173	20231228	173600	57510717	1863	1863	1863	1863	0
174	20231228	173500	57510717	1863	1863	1863	1863	0
175	20231228	173400	57510717	1863	1863	1863	1863	0
176	20231228	173300	57510717	1863	1863	1863	1863	0
177	20231228	173200	57510717	1863	1863	1863	1863	0
178	20231228	173100	57510717	1863	1863	1863	1863	0
179	20231228	173000	57510717	1863	1863	1863	1863	0
180	20231228	172900	57510717	1863	1863	1863	1863	0
181	20231228	172800	57510717	1863	1863	1863	1863	0
182	20231228	172700	57510717	1863	1863	1863	1863	402
183	20231228	172600	57510717	1863	1863	1863	1863	0
184	20231228	172500	57510717	1863	1863	1863	1863	0
185	20231228	172400	57510717	1863	1863	1863	1863	0
186	20231228	172300	57510717	1863	1863	1863	1863	0
187	20231228	172200	57510717	1863	1863	1863	1863	0
188	20231228	172100	57510717	1863	1863	1863	1863	0
189	20231228	172000	57510717	1863	1863	1863	1863	0
190	20231228	171900	57510717	1863	1863	1863	1863	0
191	20231228	171800	57510717	1863	1863	1863	1863	0
192	20231228	171700	57510717	1863	1863	1863	1863	0
193	20231228	171600	57510717	1863	1863	1863	1863	0
194	20231228	171500	57510717	1863	1863	1863	1863	0
195	20231228	171400	57510717	1863	1863	1863	1863	0
196	20231228	171300	57510717	1863	1863	1863	1863	0
197	20231228	171200	57510717	1863	1863	1863	1863	0
198	20231228	171100	57510717	1863	1863	1863	1863	0
199	20231228	171000	57510717	1863	1863	1863	1863	0
200	20231228	170900	57510717	1863	1863	1863	1863	0
201	20231228	170800	57510717	1863	1863	1863	1863	0
202	20231228	170700	57510717	1863	1863	1863	1863	0
203	20231228	170600	57510717	1863	1863	1863	1863	0
204	20231228	170500	57510717	1863	1863	1863	1863	0
205	20231228	170400	57510717	1863	1863	1863	1863	0
206	20231228	170300	57510717	1863	1863	1863	1863	0
207	20231228	170200	57510717	1863	1863	1863	1863	0
208	20231228	170100	57510717	1863	1863	1863	1863	0
209	20231228	170000	57510717	1863	1863	1863	1863	0
210	20231228	165900	57510717	1863	1863	1863	1863	0
211	20231228	165800	57510717	1863	1863	1863	1863	0
212	20231228	165700	57510717	1863	1863	1863	1863	402
213	20231228	165600	57510717	1863	1863	1863	1863	0
214	20231228	165500	57510717	1863	1863	1863	1863	0
215	20231228	165400	57510717	1863	1863	1863	1863	0
216	20231228	165300	57510717	1863	1863	1863	1863	0
217	20231228	165200	57510717	1863	1863	1863	1863	0
218	20231228	165100	57510717	1863	1863	1863	1863	0
219	20231228	165000	57510717	1863	1863	1863	1863	0
220	20231228	164900	57510717	1863	1863	1863	1863	0
221	20231228	164800	57510717	1863	1863	1863	1863	0
222	20231228	164700	57510717	1863	1863	1863	1863	0
223	20231228	164600	57510717	1863	1863	1863	1863	0
224	20231228	164500	57510717	1863	1863	1863	1863	0
225	20231228	164400	57510717	1863	1863	1863	1863	0
226	20231228	164300	57510717	1863	1863	1863	1863	0
227	20231228	164200	57510717	1863	1863	1863	1863	0
228	20231228	164100	57510717	1863	1863	1863	1863	0
229	20231228	164000	57510717	1863	1863	1863	1863	0
230	20231228	163900	57510717	1863	1863	1863	1863	0
231	20231228	163800	57510717	1863	1863	1863	1863	0
232	20231228	163700	57510717	1863	1863	1863	1863	0
233	20231228	163600	57510717	1863	1863	1863	1863	0
234	20231228	163500	57510717	1863	1863	1863	1863	0
235	20231228	163400	57510717	1863	1863	1863	1863	0
236	20231228	163300	57510717	1863	1863	1863	1863	0
237	20231228	163200	57510717	1863	1863	1863	1863	0
238	20231228	163100	57510717	1863	1863	1863	1863	0
239	20231228	163000	57510717	1863	1863	1863	1863	0
240	20231228	162900	57510717	1863	1863	1863	1863	0
241	20231228	162800	57510717	1863	1863	1863	1863	0
242	20231228	162700	57510717	1863	1863	1863	1863	402
243	20231228	162600	57510717	1863	1863	1863	1863	0
244	20231228	162500	57510717	1863	1863	1863	1863	0
245	20231228	162400	57510717	1863	1863	1863	1863	0
246	20231228	162300	57510717	1863	1863	1863	1863	0
247	20231228	162200	57510717	1863	1863	1863	1863	0
248	20231228	162100	57510717	1863	1863	1863	1863	0
249	20231228	162000	57510717	1863	1863	1863	1863	0
250	20231228	161900	57510717	1863	1863	1863	1863	0
251	20231228	161800	57510717	1863	1863	1863	1863	0
252	20231228	161700	57510717	1863	1863	1863	1863	0
253	20231228	161600	57510717	1863	1863	1863	1863	0
254	20231228	161500	57510717	1863	1863	1863	1863	0
255	20231228	161400	57510717	1863	1863	1863	1863	0
256	20231228	161300	57510717	1863	1863	1863	1863	0
257	20231228	161200	57510717	1863	1863	1863	1863	0
258	20231228	161100	57510717	1863	1863	1863	1863	0
259	20231228	161000	57510717	1863	1863	1863	1863	0
260	20231228	160900	57510717	1863	1863	1863	1863	0
261	20231228	160800	57510717	1863	1863	1863	1863	0
262	20231228	160700	57510717	1863	1863	1863	1863	0
263	20231228	160600	57510717	1863	1863	1863	1863	0
264	20231228	160500	57510717	1863	1863	1863	1863	0
265	20231228	160400	57510717	1863	1863	1863	1863	0
266	20231228	160300	57510717	1863	1863	1863	1863	0
267	20231228	160200	57510717	1863	1863	1863	1863	0
268	20231228	160100	57510717	1863	1863	1863	1863	0
269	20231228	160000	57510717	1863	1863	1863	1863	0
270	20231228	155900	57510717	1863	1863	1863	1863	0
271	20231228	155800	57510717	1863	1863	1863	1863	0
272	20231228	155700	57510717	1863	1863	1863	1863	402
273	20231228	155600	57510717	1863	1863	1863	1863	0
274	20231228	155500	57510717	1863	1863	1863	1863	0
275	20231228	155400	57510717	1863	1863	1863	1863	0
276	20231228	155300	57510717	1863	1863	1863	1863	0
277	20231228	155200	57510717	1863	1863	1863	1863	0
278	20231228	155100	57510717	1863	1863	1863	1863	0
279	20231228	155000	57510717	1863	1863	1863	1863	0
280	20231228	154900	57510717	1863	1863	1863	1863	0
281	20231228	154800	57510717	1863	1863	1863	1863	0
282	20231228	154700	57510717	1863	1863	1863	1863	0
283	20231228	154600	57510717	1863	1863	1863	1863	0
284	20231228	154500	57510717	1863	1863	1863	1863	0
285	20231228	154400	57510717	1863	1863	1863	1863	0
286	20231228	154300	57510717	1863	1863	1863	1863	0
287	20231228	154200	57510717	1863	1863	1863	1863	0
288	20231228	154100	57510717	1863	1863	1863	1863	0
289	20231228	154000	57510717	1863	1863	1863	1863	0
290	20231228	153900	57510717	1863	1863	1863	1863	0
291	20231228	153800	57510717	1863	1863	1863	1863	0
292	20231228	153700	57510717	1863	1863	1863	1863	0
293	20231228	153600	57510717	1863	1863	1863	1863	0
294	20231228	153500	57510717	1863	1863	1863	1863	0
295	20231228	153400	57510717	1863	1863	1863	1863	0
296	20231228	153300	57510717	1863	1863	1863	1863	0
297	20231228	153200	57510717	1863	1863	1863	1863	0
298	20231228	153100	57510717	1863	1863	1863	1863	0
299	20231228	153000	57510717	1863	1863	1863	1863	402
300	20231228	152900	56761791	1862	1862	1862	1862	0
301	20231228	152800	56761791	1862	1862	1862	1862	0
302	20231228	152700	56761791	1862	1862	1862	1862	0
303	20231228	152600	56761791	1862	1862	1862	1862	0
304	20231228	152500	56761791	1862	1862	1862	1862	0
305	20231228	152400	56761791	1862	1862	1862	1862	0
306	20231228	152300	56761791	1862	1862	1862	1862	0
307	20231228	152200	56761791	1862	1862	1862	1862	0
308	20231228	152100	56761791	1862	1862	1862	1862	0
309	20231228	152000	56761791	1862	1862	1862	1862	0
310	20231228	151900	56761791	1862	1862	1862	1862	244
311	20231228	151800	56307463	1861	1861	1861	1861	50
312	20231228	151700	56214413	1862	1862	1862	1862	514
313	20231228	151600	55257345	1862	1862	1862	1862	0
314	20231228	151500	55257345	1862	1862	1862	1862	100
315	20231228	151400	55071145	1862	1862	1862	1862	1
316	20231228	151300	55069283	1860	1860	1860	1860	0
317	20231228	151200	55069283	1860	1860	1860	1860	268
318	20231228	151100	54570803	1863	1863	1863	1863	169
319	20231228	151000	54255956	1863	1863	1863	1863	0
320	20231228	150900	54255956	1863	1863	1863	1863	0
321	20231228	150800	54255956	1863	1863	1863	1863	5
322	20231228	150700	54246641	1862	1862	1862	1862	0
323	20231228	150600	54246641	1862	1862	1862	1862	2676
324	20231228	150500	49263929	1862	1862	1862	1862	0
325	20231228	150400	49263929	1862	1862	1862	1862	0
326	20231228	150300	49263929	1862	1862	1862	1862	0
327	20231228	150200	49263929	1862	1862	1862	1862	0
328	20231228	150100	49263929	1862	1862	1862	1862	0
329	20231228	150000	49263929	1862	1862	1862	1862	0
330	20231228	145900	49263929	1862	1862	1862	1862	0
331	20231228	145800	49263929	1862	1862	1862	1862	0
332	20231228	145700	49263929	1862	1862	1862	1862	0
333	20231228	145600	49263929	1862	1862	1862	1862	0
334	20231228	145500	49263929	1862	1862	1862	1862	0
335	20231228	145400	49263929	1862	1862	1862	1862	0
336	20231228	145300	49263929	1862	1862	1862	1862	0
337	20231228	145200	49263929	1862	1862	1862	1862	165
338	20231228	145100	48956699	1862	1862	1862	1862	21
339	20231228	145000	48917597	1862	1862	1862	1862	0
340	20231228	144900	48917597	1862	1862	1862	1862	0
341	20231228	144800	48917597	1862	1862	1862	1862	1
342	20231228	144700	48915735	1860	1860	1860	1860	0
343	20231228	144600	48915735	1860	1860	1860	1860	0
344	20231228	144500	48915735	1860	1860	1860	1860	0
345	20231228	144400	48915735	1860	1860	1860	1860	0
346	20231228	144300	48915735	1860	1860	1860	1860	0
347	20231228	144200	48915735	1860	1860	1860	1860	0
348	20231228	144100	48915735	1860	1860	1860	1860	0
349	20231228	144000	48915735	1860	1860	1860	1860	0
350	20231228	143900	48915735	1860	1860	1860	1860	0
351	20231228	143800	48915735	1860	1860	1860	1860	0
352	20231228	143700	48915735	1860	1860	1860	1860	1
353	20231228	143600	48913875	1862	1862	1862	1862	0
354	20231228	143500	48913875	1862	1862	1862	1862	0
355	20231228	143400	48913875	1862	1862	1862	1862	21
356	20231228	143300	48874773	1860	1860	1860	1860	0
357	20231228	143200	48874773	1860	1860	1860	1860	0
358	20231228	143100	48874773	1860	1860	1860	1860	0
359	20231228	143000	48874773	1860	1860	1860	1860	0
360	20231228	142900	48874773	1860	1860	1860	1860	0
361	20231228	142800	48874773	1860	1860	1860	1860	0
362	20231228	142700	48874773	1860	1860	1860	1860	0
363	20231228	142600	48874773	1860	1860	1860	1860	0
364	20231228	142500	48874773	1860	1860	1860	1860	2
365	20231228	142400	48871053	1862	1862	1862	1862	0
366	20231228	142300	48871053	1862	1862	1862	1862	0
367	20231228	142200	48871053	1862	1862	1862	1862	3
368	20231228	142100	48865467	1862	1862	1862	1862	0
369	20231228	142000	48865467	1862	1862	1862	1862	0
370	20231228	141900	48865467	1862	1862	1862	1862	0
371	20231228	141800	48865467	1862	1862	1862	1862	0
372	20231228	141700	48865467	1862	1861	1862	1861	161
373	20231228	141600	48565825	1861	1861	1861	1861	107
374	20231228	141500	48366698	1861	1861	1861	1861	0
375	20231228	141400	48366698	1861	1861	1861	1861	182
376	20231228	141300	48027996	1861	1861	1861	1861	368
377	20231228	141200	47343148	1861	1861	1861	1861	0
378	20231228	141100	47343148	1861	1861	1861	1861	35
379	20231228	141000	47278013	1862	1862	1862	1862	354
380	20231228	140900	46618865	1862	1862	1862	1862	500
381	20231228	140800	45687865	1863	1863	1863	1863	0
382	20231228	140700	45687865	1863	1863	1863	1863	0
383	20231228	140600	45687865	1863	1863	1863	1863	0
384	20231228	140500	45687865	1863	1863	1863	1863	53
385	20231228	140400	45589126	1863	1863	1863	1863	0
386	20231228	140300	45589126	1863	1863	1863	1863	0
387	20231228	140200	45589126	1863	1863	1863	1863	0
388	20231228	140100	45589126	1863	1863	1863	1863	0
389	20231228	140000	45589126	1863	1863	1863	1863	21
390	20231228	135900	45550003	1863	1863	1863	1863	0
391	20231228	135800	45550003	1863	1863	1863	1863	0
392	20231228	135700	45550003	1863	1863	1863	1863	0
393	20231228	135600	45550003	1863	1863	1863	1863	81
394	20231228	135500	45399100	1863	1863	1863	1863	0
395	20231228	135400	45399100	1863	1863	1863	1863	0
396	20231228	135300	45399100	1863	1863	1863	1863	0
397	20231228	135200	45399100	1863	1863	1863	1863	0
398	20231228	135100	45399100	1863	1863	1863	1863	0
399	20231228	135000	45399100	1863	1863	1863	1863	0
400	20231228	134900	45399100	1863	1863	1863	1863	0
401	20231228	134800	45399100	1863	1863	1863	1863	0
402	20231228	134700	45399100	1863	1863	1863	1863	380
403	20231228	134600	44691160	1863	1863	1863	1863	160
404	20231228	134500	44393080	1863	1863	1863	1863	0
405	20231228	134400	44393080	1863	1863	1863	1863	0
406	20231228	134300	44393080	1863	1863	1863	1863	21
407	20231228	134200	44353957	1863	1863	1863	1863	1
408	20231228	134100	44352094	1862	1862	1862	1862	0
409	20231228	134000	44352094	1862	1862	1862	1862	10
410	20231228	133900	44333474	1863	1863	1863	1863	0
411	20231228	133800	44333474	1863	1863	1863	1863	0
412	20231228	133700	44333474	1863	1863	1863	1863	1
413	20231228	133600	44331611	1861	1861	1861	1861	0
414	20231228	133500	44331611	1861	1861	1861	1861	0
415	20231228	133400	44331611	1861	1861	1861	1861	0
416	20231228	133300	44331611	1861	1861	1861	1861	0
417	20231228	133200	44331611	1861	1861	1861	1861	0
418	20231228	133100	44331611	1861	1861	1861	1861	0
419	20231228	133000	44331611	1861	1861	1861	1861	0
420	20231228	132900	44331611	1861	1861	1861	1861	0
421	20231228	132800	44331611	1861	1861	1861	1861	35
422	20231228	132700	44266476	1863	1863	1863	1863	0
423	20231228	132600	44266476	1863	1863	1863	1863	21
424	20231228	132500	44227353	1863	1863	1863	1863	0
425	20231228	132400	44227353	1863	1863	1863	1863	0
426	20231228	132300	44227353	1863	1863	1863	1863	0
427	20231228	132200	44227353	1863	1863	1863	1863	41
428	20231228	132100	44150970	1864	1864	1864	1864	0
429	20231228	132000	44150970	1864	1864	1864	1864	0
430	20231228	131900	44150970	1864	1864	1864	1864	0
431	20231228	131800	44150970	1864	1864	1864	1864	0
432	20231228	131700	44150970	1864	1864	1864	1864	1072
433	20231228	131600	42152762	1864	1864	1864	1864	0
434	20231228	131500	42152762	1864	1864	1864	1864	0
435	20231228	131400	42152762	1864	1864	1864	1864	0
436	20231228	131300	42152762	1864	1864	1864	1864	0
437	20231228	131200	42152762	1864	1864	1864	1864	0
438	20231228	131100	42152762	1864	1864	1864	1864	0
439	20231228	131000	42152762	1864	1864	1864	1864	0
440	20231228	130900	42152762	1864	1864	1864	1864	21
441	20231228	130800	42113618	1861	1861	1861	1861	0
442	20231228	130700	42113618	1861	1861	1861	1861	0
443	20231228	130600	42113618	1861	1863	1863	1861	23
444	20231228	130500	42070787	1864	1864	1864	1864	0
445	20231228	130400	42070787	1864	1864	1864	1864	0
446	20231228	130300	42070787	1864	1864	1864	1864	0
447	20231228	130200	42070787	1864	1864	1864	1864	97
448	20231228	130100	41889979	1864	1864	1864	1864	0
449	20231228	130000	41889979	1864	1864	1864	1864	0
450	20231228	125900	41889979	1864	1864	1864	1864	0
451	20231228	125800	41889979	1864	1864	1864	1864	0
452	20231228	125700	41889979	1864	1864	1864	1864	0
453	20231228	125600	41889979	1864	1864	1864	1864	0
454	20231228	125500	41889979	1864	1864	1864	1864	0
455	20231228	125400	41889979	1864	1863	1864	1863	2
456	20231228	125300	41886252	1864	1864	1864	1864	0
457	20231228	125200	41886252	1864	1864	1864	1864	22
458	20231228	125100	41845244	1861	1861	1861	1861	0
459	20231228	125000	41845244	1861	1861	1861	1861	0
460	20231228	124900	41845244	1861	1861	1861	1861	0
461	20231228	124800	41845244	1861	1861	1861	1861	0
462	20231228	124700	41845244	1861	1861	1861	1861	0
463	20231228	124600	41845244	1861	1861	1861	1861	0
464	20231228	124500	41845244	1861	1861	1861	1861	35
465	20231228	124400	41780109	1864	1864	1864	1864	0
466	20231228	124300	41780109	1864	1864	1864	1864	0
467	20231228	124200	41780109	1864	1864	1864	1864	0
468	20231228	124100	41780109	1864	1864	1864	1864	0
469	20231228	124000	41780109	1864	1864	1864	1864	0
470	20231228	123900	41780109	1864	1864	1864	1864	0
471	20231228	123800	41780109	1864	1864	1864	1864	0
472	20231228	123700	41780109	1864	1864	1864	1864	0
473	20231228	123600	41780109	1864	1864	1864	1864	0
474	20231228	123500	41780109	1864	1864	1864	1864	22
475	20231228	123400	41739101	1862	1862	1862	1862	0
476	20231228	123300	41739101	1862	1862	1862	1862	0
477	20231228	123200	41739101	1862	1862	1862	1862	67
478	20231228	123100	41614347	1863	1863	1863	1863	0
479	20231228	123000	41614347	1863	1863	1863	1863	13
480	20231228	122900	41590128	1864	1864	1864	1864	0
481	20231228	122800	41590128	1864	1864	1864	1864	0
482	20231228	122700	41590128	1864	1864	1864	1864	0
483	20231228	122600	41590128	1864	1864	1864	1864	0
484	20231228	122500	41590128	1864	1864	1864	1864	6
485	20231228	122400	41578944	1864	1864	1864	1864	0
486	20231228	122300	41578944	1864	1864	1864	1864	0
487	20231228	122200	41578944	1864	1864	1864	1864	10
488	20231228	122100	41560304	1864	1864	1864	1864	350
489	20231228	122000	40907904	1864	1864	1864	1864	5
490	20231228	121900	40898584	1864	1864	1864	1864	0
491	20231228	121800	40898584	1864	1864	1864	1864	3708
492	20231228	121700	33986872	1863	1863	1863	1863	0
493	20231228	121600	33986872	1863	1863	1863	1863	11
494	20231228	121500	33966379	1864	1864	1864	1864	0
495	20231228	121400	33966379	1864	1864	1864	1864	0
496	20231228	121300	33966379	1864	1864	1864	1864	26
497	20231228	121200	33917915	1864	1864	1864	1864	1
498	20231228	121100	33916051	1864	1864	1864	1864	39
499	20231228	121000	33843355	1864	1863	1864	1863	304
500	20231228	120900	33276874	1863	1863	1863	1863	0
501	20231228	120800	33276874	1863	1863	1863	1863	0
502	20231228	120700	33276874	1863	1863	1863	1863	25
503	20231228	120600	33230299	1856	1857	1857	1856	2176
504	20231228	120500	29191418	1857	1857	1857	1857	0
505	20231228	120400	29191418	1857	1857	1857	1857	0
506	20231228	120300	29191418	1857	1857	1857	1857	0
507	20231228	120200	29191418	1857	1859	1859	1857	35
508	20231228	120100	29126383	1864	1864	1864	1864	22
509	20231228	120000	29085375	1865	1865	1865	1865	0
510	20231228	115900	29085375	1865	1865	1865	1865	0
511	20231228	115800	29085375	1865	1865	1865	1865	0
512	20231228	115700	29085375	1865	1865	1865	1865	0
513	20231228	115600	29085375	1865	1865	1865	1865	0
514	20231228	115500	29085375	1865	1865	1865	1865	0
515	20231228	115400	29085375	1865	1864	1865	1864	522
516	20231228	115300	28111950	1865	1865	1865	1865	0
517	20231228	115200	28111950	1865	1865	1865	1865	0
518	20231228	115100	28111950	1865	1865	1865	1865	0
519	20231228	115000	28111950	1865	1865	1865	1865	0
520	20231228	114900	28111950	1865	1865	1865	1865	0
521	20231228	114800	28111950	1865	1865	1865	1865	0
522	20231228	114700	28111950	1865	1864	1865	1864	2000
523	20231228	114600	24383727	1864	1864	1864	1864	0
524	20231228	114500	24383727	1864	1864	1864	1864	0
525	20231228	114400	24383727	1864	1864	1864	1864	22
526	20231228	114300	24342719	1864	1864	1864	1864	0
527	20231228	114200	24342719	1864	1864	1864	1864	0
528	20231228	114100	24342719	1864	1864	1864	1864	0
529	20231228	114000	24342719	1864	1864	1864	1864	10
530	20231228	113900	24324079	1864	1864	1864	1864	34
531	20231228	113800	24260703	1864	1864	1864	1864	3
532	20231228	113700	24255111	1864	1864	1864	1864	1
533	20231228	113600	24253247	1856	1856	1856	1856	815
534	20231228	113500	22740607	1856	1856	1856	1856	0
535	20231228	113400	22740607	1856	1856	1856	1856	0
536	20231228	113300	22740607	1856	1856	1856	1856	0
537	20231228	113200	22740607	1856	1856	1856	1856	0
538	20231228	113100	22740607	1856	1857	1857	1856	1989
539	20231228	113000	19048789	1864	1864	1864	1864	0
540	20231228	112900	19048789	1864	1864	1864	1864	0
541	20231228	112800	19048789	1864	1864	1864	1864	0
542	20231228	112700	19048789	1864	1864	1864	1864	22
543	20231228	112600	19007781	1864	1864	1864	1864	1
544	20231228	112500	19005917	1857	1857	1857	1857	0
545	20231228	112400	19005917	1857	1857	1857	1857	0
546	20231228	112300	19005917	1857	1857	1857	1857	0
547	20231228	112200	19005917	1857	1857	1857	1857	0
548	20231228	112100	19005917	1857	1857	1857	1857	300
549	20231228	112000	18448817	1857	1857	1857	1857	0
550	20231228	111900	18448817	1857	1858	1858	1857	35
551	20231228	111800	18383821	1864	1864	1864	1864	0
552	20231228	111700	18383821	1864	1864	1864	1864	0
553	20231228	111600	18383821	1864	1864	1864	1864	0
554	20231228	111500	18383821	1864	1864	1864	1864	0
555	20231228	111400	18383821	1864	1864	1864	1864	0
556	20231228	111300	18383821	1864	1864	1864	1864	0
557	20231228	111200	18383821	1864	1864	1864	1864	0
558	20231228	111100	18383821	1864	1864	1864	1864	0
559	20231228	111000	18383821	1864	1863	1864	1863	22
560	20231228	110900	18342830	1863	1863	1863	1863	0
561	20231228	110800	18342830	1863	1863	1863	1863	0
562	20231228	110700	18342830	1863	1863	1863	1863	2
563	20231228	110600	18339104	1863	1863	1863	1863	0
564	20231228	110500	18339104	1863	1863	1863	1863	0
565	20231228	110400	18339104	1863	1863	1863	1863	0
566	20231228	110300	18339104	1863	1863	1863	1863	0
567	20231228	110200	18339104	1863	1863	1863	1863	0
568	20231228	110100	18339104	1863	1863	1863	1863	0
569	20231228	110000	18339104	1863	1863	1863	1863	1
570	20231228	105900	18337241	1857	1857	1857	1857	0
571	20231228	105800	18337241	1857	1857	1857	1857	1
572	20231228	105700	18335384	1857	1862	1862	1857	986
573	20231228	105600	16503212	1863	1863	1863	1863	0
574	20231228	105500	16503212	1863	1863	1863	1863	30
575	20231228	105400	16447322	1864	1866	1866	1864	1001
576	20231228	105300	14581456	1866	1866	1866	1866	52
577	20231228	105200	14484424	1867	1867	1867	1867	10
578	20231228	105100	14465754	1869	1869	1869	1869	0
579	20231228	105000	14465754	1869	1869	1869	1869	0
580	20231228	104900	14465754	1869	1869	1869	1869	0
581	20231228	104800	14465754	1869	1869	1869	1869	0
582	20231228	104700	14465754	1869	1869	1869	1869	0
583	20231228	104600	14465754	1869	1869	1869	1869	0
584	20231228	104500	14465754	1869	1869	1869	1869	0
585	20231228	104400	14465754	1869	1869	1869	1869	0
586	20231228	104300	14465754	1869	1869	1869	1869	0
587	20231228	104200	14465754	1869	1869	1869	1869	0
588	20231228	104100	14465754	1869	1869	1869	1869	0
589	20231228	104000	14465754	1869	1869	1869	1869	1
590	20231228	103900	14463885	1864	1864	1864	1864	1
591	20231228	103800	14462021	1864	1864	1864	1864	0
592	20231228	103700	14462021	1864	1864	1864	1864	100
593	20231228	103600	14275621	1864	1869	1869	1864	58
594	20231228	103500	14167399	1869	1869	1869	1869	0
595	20231228	103400	14167399	1869	1869	1869	1869	0
596	20231228	103300	14167399	1869	1869	1869	1869	0
597	20231228	103200	14167399	1869	1869	1869	1869	0
598	20231228	103100	14167399	1869	1869	1869	1869	0
599	20231228	103000	14167399	1869	1869	1869	1869	0
600	20231228	102900	14167399	1869	1869	1869	1869	0
601	20231228	102800	14167399	1869	1869	1869	1869	0
602	20231228	102700	14167399	1869	1869	1869	1869	0
603	20231228	102600	14167399	1869	1869	1869	1869	0
604	20231228	102500	14167399	1869	1869	1869	1869	0
605	20231228	102400	14167399	1869	1869	1869	1869	0
606	20231228	102300	14167399	1869	1869	1869	1869	0
607	20231228	102200	14167399	1869	1869	1869	1869	0
608	20231228	102100	14167399	1869	1869	1869	1869	0
609	20231228	102000	14167399	1869	1869	1869	1869	0
610	20231228	101900	14167399	1869	1869	1869	1869	22
611	20231228	101800	14126281	1869	1869	1869	1869	0
612	20231228	101700	14126281	1869	1869	1869	1869	0
613	20231228	101600	14126281	1869	1864	1869	1864	113
614	20231228	101500	13915134	1865	1866	1866	1865	190
615	20231228	101400	13560619	1869	1869	1869	1869	0
616	20231228	101300	13560619	1869	1869	1869	1869	0
617	20231228	101200	13560619	1869	1869	1869	1869	0
618	20231228	101100	13560619	1869	1869	1869	1869	0
619	20231228	101000	13560619	1869	1869	1869	1869	0
620	20231228	100900	13560619	1869	1869	1869	1869	0
621	20231228	100800	13560619	1869	1869	1869	1869	0
622	20231228	100700	13560619	1869	1869	1869	1869	0
623	20231228	100600	13560619	1869	1869	1869	1869	0
624	20231228	100500	13560619	1869	1869	1869	1869	784
625	20231228	100400	12095323	1870	1870	1870	1870	20
626	20231228	100300	12057923	1870	1870	1870	1870	2
627	20231228	100200	12054183	1870	1870	1870	1870	22
628	20231228	100100	12013043	1870	1870	1870	1870	0
629	20231228	100000	12013043	1870	1870	1870	1870	0
630	20231228	095900	12013043	1870	1870	1870	1870	0
631	20231228	095800	12013043	1870	1870	1870	1870	10
632	20231228	095700	11994343	1870	1870	1870	1870	1
633	20231228	095600	11992473	1870	1870	1870	1870	20
634	20231228	095500	11955073	1869	1869	1869	1869	0
635	20231228	095400	11955073	1869	1869	1869	1869	73
636	20231228	095300	11818636	1869	1869	1869	1869	36
637	20231228	095200	11751352	1870	1870	1870	1870	0
638	20231228	095100	11751352	1870	1870	1870	1870	0
639	20231228	095000	11751352	1870	1870	1870	1870	0
640	20231228	094900	11751352	1870	1870	1870	1870	800
641	20231228	094800	10255352	1870	1870	1870	1870	0
642	20231228	094700	10255352	1870	1870	1870	1870	0
643	20231228	094600	10255352	1870	1870	1870	1870	0
644	20231228	094500	10255352	1870	1869	1870	1869	84
645	20231228	094400	10098334	1869	1869	1869	1869	26
646	20231228	094300	10049740	1870	1870	1870	1870	8
647	20231228	094200	10034780	1870	1870	1870	1869	350
648	20231228	094100	9380506	1870	1869	1870	1869	36
649	20231228	094000	9313218	1869	1865	1869	1864	250
650	20231228	093900	8847183	1871	1871	1871	1871	0
651	20231228	093800	8847183	1871	1871	1871	1871	0
652	20231228	093700	8847183	1871	1865	1871	1865	2027
653	20231228	093600	5066822	1870	1870	1870	1870	1
654	20231228	093500	5064952	1870	1871	1871	1870	333
655	20231228	093400	4442240	1871	1871	1871	1871	52
656	20231228	093300	4344948	1871	1871	1871	1871	3
657	20231228	093200	4339335	1872	1870	1872	1870	248
658	20231228	093100	3875323	1871	1871	1871	1871	0
659	20231228	093000	3875323	1871	1871	1871	1871	0
660	20231228	092900	3875323	1871	1871	1871	1871	0
661	20231228	092800	3875323	1871	1871	1871	1871	22
662	20231228	092700	3834161	1871	1871	1871	1871	0
663	20231228	092600	3834161	1871	1871	1871	1871	0
664	20231228	092500	3834161	1871	1871	1871	1871	0
665	20231228	092400	3834161	1871	1871	1871	1871	0
666	20231228	092300	3834161	1871	1871	1871	1871	0
667	20231228	092200	3834161	1871	1871	1871	1871	0
668	20231228	092100	3834161	1871	1871	1871	1871	1
669	20231228	092000	3832290	1872	1871	1872	1871	85
670	20231228	091900	3673254	1871	1871	1871	1871	27
671	20231228	091800	3622737	1871	1871	1871	1871	0
672	20231228	091700	3622737	1871	1871	1871	1871	1
673	20231228	091600	3620866	1866	1866	1866	1866	0
674	20231228	091500	3620866	1866	1866	1866	1866	0
675	20231228	091400	3620866	1866	1866	1866	1866	0
676	20231228	091300	3620866	1866	1866	1866	1866	12
677	20231228	091200	3598474	1876	1876	1876	1876	0
678	20231228	091100	3598474	1876	1876	1876	1876	0
679	20231228	091000	3598474	1876	1876	1876	1876	0
680	20231228	090900	3598474	1876	1876	1876	1876	0
681	20231228	090800	3598474	1876	1876	1876	1876	0
682	20231228	090700	3598474	1876	1876	1876	1876	0
683	20231228	090600	3598474	1876	1876	1876	1876	0
684	20231228	090500	3598474	1876	1876	1876	1876	0
685	20231228	090400	3598474	1876	1876	1876	1876	15
686	20231228	090300	3570334	1876	1872	1876	1872	26
687	20231228	090200	3521618	1877	1877	1877	1877	0
688	20231228	090100	3521618	1877	1871	1877	1871	675
689	20231228	090000	2256296	1874	1874	1874	1874	1204