KissMeData/131760/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	202100	99149490	915	915	915	915	6296
3	20231228	202000	99149490	915	915	915	915	0
4	20231228	201900	99149490	915	915	915	915	0
5	20231228	201800	99149490	915	915	915	915	0
6	20231228	201700	99149490	915	915	915	915	0
7	20231228	201600	99149490	915	915	915	915	0
8	20231228	201500	99149490	915	915	915	915	0
9	20231228	201400	99149490	915	915	915	915	0
10	20231228	201300	99149490	915	915	915	915	0
11	20231228	201200	99149490	915	915	915	915	0
12	20231228	201100	99149490	915	915	915	915	0
13	20231228	201000	99149490	915	915	915	915	0
14	20231228	200900	99149490	915	915	915	915	0
15	20231228	200800	99149490	915	915	915	915	0
16	20231228	200700	99149490	915	915	915	915	0
17	20231228	200600	99149490	915	915	915	915	0
18	20231228	200500	99149490	915	915	915	915	0
19	20231228	200400	99149490	915	915	915	915	0
20	20231228	200300	99149490	915	915	915	915	0
21	20231228	200200	99149490	915	915	915	915	0
22	20231228	200100	99149490	915	915	915	915	0
23	20231228	200000	99149490	915	915	915	915	0
24	20231228	195900	99149490	915	915	915	915	0
25	20231228	195800	99149490	915	915	915	915	0
26	20231228	195700	99149490	915	915	915	915	0
27	20231228	195600	99149490	915	915	915	915	0
28	20231228	195500	99149490	915	915	915	915	0
29	20231228	195400	99149490	915	915	915	915	0
30	20231228	195300	99149490	915	915	915	915	0
31	20231228	195200	99149490	915	915	915	915	0
32	20231228	195100	99149490	915	915	915	915	6296
33	20231228	195000	99149490	915	915	915	915	0
34	20231228	194900	99149490	915	915	915	915	0
35	20231228	194800	99149490	915	915	915	915	0
36	20231228	194700	99149490	915	915	915	915	0
37	20231228	194600	99149490	915	915	915	915	0
38	20231228	194500	99149490	915	915	915	915	0
39	20231228	194400	99149490	915	915	915	915	0
40	20231228	194300	99149490	915	915	915	915	0
41	20231228	194200	99149490	915	915	915	915	0
42	20231228	194100	99149490	915	915	915	915	0
43	20231228	194000	99149490	915	915	915	915	0
44	20231228	193900	99149490	915	915	915	915	0
45	20231228	193800	99149490	915	915	915	915	0
46	20231228	193700	99149490	915	915	915	915	0
47	20231228	193600	99149490	915	915	915	915	0
48	20231228	193500	99149490	915	915	915	915	0
49	20231228	193400	99149490	915	915	915	915	0
50	20231228	193300	99149490	915	915	915	915	0
51	20231228	193200	99149490	915	915	915	915	0
52	20231228	193100	99149490	915	915	915	915	0
53	20231228	193000	99149490	915	915	915	915	0
54	20231228	192900	99149490	915	915	915	915	0
55	20231228	192800	99149490	915	915	915	915	0
56	20231228	192700	99149490	915	915	915	915	0
57	20231228	192600	99149490	915	915	915	915	0
58	20231228	192500	99149490	915	915	915	915	0
59	20231228	192400	99149490	915	915	915	915	0
60	20231228	192300	99149490	915	915	915	915	0
61	20231228	192200	99149490	915	915	915	915	0
62	20231228	192100	99149490	915	915	915	915	6296
63	20231228	192000	99149490	915	915	915	915	0
64	20231228	191900	99149490	915	915	915	915	0
65	20231228	191800	99149490	915	915	915	915	0
66	20231228	191700	99149490	915	915	915	915	0
67	20231228	191600	99149490	915	915	915	915	0
68	20231228	191500	99149490	915	915	915	915	0
69	20231228	191400	99149490	915	915	915	915	0
70	20231228	191300	99149490	915	915	915	915	0
71	20231228	191200	99149490	915	915	915	915	0
72	20231228	191100	99149490	915	915	915	915	0
73	20231228	191000	99149490	915	915	915	915	0
74	20231228	190900	99149490	915	915	915	915	0
75	20231228	190800	99149490	915	915	915	915	0
76	20231228	190700	99149490	915	915	915	915	0
77	20231228	190600	99149490	915	915	915	915	0
78	20231228	190500	99149490	915	915	915	915	0
79	20231228	190400	99149490	915	915	915	915	0
80	20231228	190300	99149490	915	915	915	915	0
81	20231228	190200	99149490	915	915	915	915	0
82	20231228	190100	99149490	915	915	915	915	0
83	20231228	190000	99149490	915	915	915	915	0
84	20231228	185900	99149490	915	915	915	915	0
85	20231228	185800	99149490	915	915	915	915	0
86	20231228	185700	99149490	915	915	915	915	0
87	20231228	185600	99149490	915	915	915	915	0
88	20231228	185500	99149490	915	915	915	915	0
89	20231228	185400	99149490	915	915	915	915	0
90	20231228	185300	99149490	915	915	915	915	0
91	20231228	185200	99149490	915	915	915	915	0
92	20231228	185100	99149490	915	915	915	915	6296
93	20231228	185000	99149490	915	915	915	915	0
94	20231228	184900	99149490	915	915	915	915	0
95	20231228	184800	99149490	915	915	915	915	0
96	20231228	184700	99149490	915	915	915	915	0
97	20231228	184600	99149490	915	915	915	915	0
98	20231228	184500	99149490	915	915	915	915	0
99	20231228	184400	99149490	915	915	915	915	0
100	20231228	184300	99149490	915	915	915	915	0
101	20231228	184200	99149490	915	915	915	915	0
102	20231228	184100	99149490	915	915	915	915	0
103	20231228	184000	99149490	915	915	915	915	0
104	20231228	183900	99149490	915	915	915	915	0
105	20231228	183800	99149490	915	915	915	915	0
106	20231228	183700	99149490	915	915	915	915	0
107	20231228	183600	99149490	915	915	915	915	0
108	20231228	183500	99149490	915	915	915	915	0
109	20231228	183400	99149490	915	915	915	915	0
110	20231228	183300	99149490	915	915	915	915	0
111	20231228	183200	99149490	915	915	915	915	0
112	20231228	183100	99149490	915	915	915	915	0
113	20231228	183000	99149490	915	915	915	915	0
114	20231228	182900	99149490	915	915	915	915	0
115	20231228	182800	99149490	915	915	915	915	0
116	20231228	182700	99149490	915	915	915	915	0
117	20231228	182600	99149490	915	915	915	915	0
118	20231228	182500	99149490	915	915	915	915	0
119	20231228	182400	99149490	915	915	915	915	0
120	20231228	182300	99149490	915	915	915	915	0
121	20231228	182200	99149490	915	915	915	915	0
122	20231228	182100	99149490	915	915	915	915	6296
123	20231228	182000	99149490	915	915	915	915	0
124	20231228	181900	99149490	915	915	915	915	0
125	20231228	181800	99149490	915	915	915	915	0
126	20231228	181700	99149490	915	915	915	915	0
127	20231228	181600	99149490	915	915	915	915	0
128	20231228	181500	99149490	915	915	915	915	0
129	20231228	181400	99149490	915	915	915	915	0
130	20231228	181300	99149490	915	915	915	915	0
131	20231228	181200	99149490	915	915	915	915	0
132	20231228	181100	99149490	915	915	915	915	0
133	20231228	181000	99149490	915	915	915	915	0
134	20231228	180900	99149490	915	915	915	915	0
135	20231228	180800	99149490	915	915	915	915	0
136	20231228	180700	99149490	915	915	915	915	0
137	20231228	180600	99149490	915	915	915	915	0
138	20231228	180500	99149490	915	915	915	915	0
139	20231228	180400	99149490	915	915	915	915	0
140	20231228	180300	99149490	915	915	915	915	0
141	20231228	180200	99149490	915	915	915	915	0
142	20231228	180100	99149490	915	915	915	915	0
143	20231228	180000	99149490	915	915	915	915	0
144	20231228	175900	99149490	915	915	915	915	0
145	20231228	175800	99149490	915	915	915	915	0
146	20231228	175700	99149490	915	915	915	915	0
147	20231228	175600	99149490	915	915	915	915	0
148	20231228	175500	99149490	915	915	915	915	0
149	20231228	175400	99149490	915	915	915	915	0
150	20231228	175300	99149490	915	915	915	915	0
151	20231228	175200	99149490	915	915	915	915	0
152	20231228	175100	99149490	915	915	915	915	6296
153	20231228	175000	99149490	915	915	915	915	0
154	20231228	174900	99149490	915	915	915	915	0
155	20231228	174800	99149490	915	915	915	915	0
156	20231228	174700	99149490	915	915	915	915	0
157	20231228	174600	99149490	915	915	915	915	0
158	20231228	174500	99149490	915	915	915	915	0
159	20231228	174400	99149490	915	915	915	915	0
160	20231228	174300	99149490	915	915	915	915	0
161	20231228	174200	99149490	915	915	915	915	0
162	20231228	174100	99149490	915	915	915	915	0
163	20231228	174000	99149490	915	915	915	915	0
164	20231228	173900	99149490	915	915	915	915	0
165	20231228	173800	99149490	915	915	915	915	0
166	20231228	173700	99149490	915	915	915	915	0
167	20231228	173600	99149490	915	915	915	915	0
168	20231228	173500	99149490	915	915	915	915	0
169	20231228	173400	99149490	915	915	915	915	0
170	20231228	173300	99149490	915	915	915	915	0
171	20231228	173200	99149490	915	915	915	915	0
172	20231228	173100	99149490	915	915	915	915	0
173	20231228	173000	99149490	915	915	915	915	0
174	20231228	172900	99149490	915	915	915	915	0
175	20231228	172800	99149490	915	915	915	915	0
176	20231228	172700	99149490	915	915	915	915	0
177	20231228	172600	99149490	915	915	915	915	0
178	20231228	172500	99149490	915	915	915	915	0
179	20231228	172400	99149490	915	915	915	915	0
180	20231228	172300	99149490	915	915	915	915	0
181	20231228	172200	99149490	915	915	915	915	0
182	20231228	172100	99149490	915	915	915	915	6296
183	20231228	172000	99149490	915	915	915	915	0
184	20231228	171900	99149490	915	915	915	915	0
185	20231228	171800	99149490	915	915	915	915	0
186	20231228	171700	99149490	915	915	915	915	0
187	20231228	171600	99149490	915	915	915	915	0
188	20231228	171500	99149490	915	915	915	915	0
189	20231228	171400	99149490	915	915	915	915	0
190	20231228	171300	99149490	915	915	915	915	0
191	20231228	171200	99149490	915	915	915	915	0
192	20231228	171100	99149490	915	915	915	915	0
193	20231228	171000	99149490	915	915	915	915	0
194	20231228	170900	99149490	915	915	915	915	0
195	20231228	170800	99149490	915	915	915	915	0
196	20231228	170700	99149490	915	915	915	915	0
197	20231228	170600	99149490	915	915	915	915	0
198	20231228	170500	99149490	915	915	915	915	0
199	20231228	170400	99149490	915	915	915	915	0
200	20231228	170300	99149490	915	915	915	915	0
201	20231228	170200	99149490	915	915	915	915	0
202	20231228	170100	99149490	915	915	915	915	0
203	20231228	170000	99149490	915	915	915	915	0
204	20231228	165900	99149490	915	915	915	915	0
205	20231228	165800	99149490	915	915	915	915	0
206	20231228	165700	99149490	915	915	915	915	0
207	20231228	165600	99149490	915	915	915	915	0
208	20231228	165500	99149490	915	915	915	915	0
209	20231228	165400	99149490	915	915	915	915	0
210	20231228	165300	99149490	915	915	915	915	0
211	20231228	165200	99149490	915	915	915	915	0
212	20231228	165100	99149490	915	915	915	915	6296
213	20231228	165000	99149490	915	915	915	915	0
214	20231228	164900	99149490	915	915	915	915	0
215	20231228	164800	99149490	915	915	915	915	0
216	20231228	164700	99149490	915	915	915	915	0
217	20231228	164600	99149490	915	915	915	915	0
218	20231228	164500	99149490	915	915	915	915	0
219	20231228	164400	99149490	915	915	915	915	0
220	20231228	164300	99149490	915	915	915	915	0
221	20231228	164200	99149490	915	915	915	915	0
222	20231228	164100	99149490	915	915	915	915	0
223	20231228	164000	99149490	915	915	915	915	0
224	20231228	163900	99149490	915	915	915	915	0
225	20231228	163800	99149490	915	915	915	915	0
226	20231228	163700	99149490	915	915	915	915	0
227	20231228	163600	99149490	915	915	915	915	0
228	20231228	163500	99149490	915	915	915	915	0
229	20231228	163400	99149490	915	915	915	915	0
230	20231228	163300	99149490	915	915	915	915	0
231	20231228	163200	99149490	915	915	915	915	0
232	20231228	163100	99149490	915	915	915	915	0
233	20231228	163000	99149490	915	915	915	915	0
234	20231228	162900	99149490	915	915	915	915	0
235	20231228	162800	99149490	915	915	915	915	0
236	20231228	162700	99149490	915	915	915	915	0
237	20231228	162600	99149490	915	915	915	915	0
238	20231228	162500	99149490	915	915	915	915	0
239	20231228	162400	99149490	915	915	915	915	0
240	20231228	162300	99149490	915	915	915	915	0
241	20231228	162200	99149490	915	915	915	915	0
242	20231228	162100	99149490	915	915	915	915	6296
243	20231228	162000	99149490	915	915	915	915	0
244	20231228	161900	99149490	915	915	915	915	0
245	20231228	161800	99149490	915	915	915	915	0
246	20231228	161700	99149490	915	915	915	915	0
247	20231228	161600	99149490	915	915	915	915	0
248	20231228	161500	99149490	915	915	915	915	0
249	20231228	161400	99149490	915	915	915	915	0
250	20231228	161300	99149490	915	915	915	915	0
251	20231228	161200	99149490	915	915	915	915	0
252	20231228	161100	99149490	915	915	915	915	0
253	20231228	161000	99149490	915	915	915	915	0
254	20231228	160900	99149490	915	915	915	915	0
255	20231228	160800	99149490	915	915	915	915	0
256	20231228	160700	99149490	915	915	915	915	0
257	20231228	160600	99149490	915	915	915	915	0
258	20231228	160500	99149490	915	915	915	915	0
259	20231228	160400	99149490	915	915	915	915	0
260	20231228	160300	99149490	915	915	915	915	0
261	20231228	160200	99149490	915	915	915	915	0
262	20231228	160100	99149490	915	915	915	915	0
263	20231228	160000	99149490	915	915	915	915	0
264	20231228	155900	99149490	915	915	915	915	0
265	20231228	155800	99149490	915	915	915	915	0
266	20231228	155700	99149490	915	915	915	915	0
267	20231228	155600	99149490	915	915	915	915	0
268	20231228	155500	99149490	915	915	915	915	0
269	20231228	155400	99149490	915	915	915	915	0
270	20231228	155300	99149490	915	915	915	915	0
271	20231228	155200	99149490	915	915	915	915	0
272	20231228	155100	99149490	915	915	915	915	6296
273	20231228	155000	99149490	915	915	915	915	0
274	20231228	154900	99149490	915	915	915	915	0
275	20231228	154800	99149490	915	915	915	915	0
276	20231228	154700	99149490	915	915	915	915	0
277	20231228	154600	99149490	915	915	915	915	0
278	20231228	154500	99149490	915	915	915	915	0
279	20231228	154400	99149490	915	915	915	915	0
280	20231228	154300	99149490	915	915	915	915	0
281	20231228	154200	99149490	915	915	915	915	0
282	20231228	154100	99149490	915	915	915	915	0
283	20231228	154000	99149490	915	915	915	915	0
284	20231228	153900	99149490	915	915	915	915	0
285	20231228	153800	99149490	915	915	915	915	0
286	20231228	153700	99149490	915	915	915	915	0
287	20231228	153600	99149490	915	915	915	915	0
288	20231228	153500	99149490	915	915	915	915	0
289	20231228	153400	99149490	915	915	915	915	0
290	20231228	153300	99149490	915	915	915	915	0
291	20231228	153200	99149490	915	915	915	915	0
292	20231228	153100	99149490	915	915	915	915	0
293	20231228	153000	99149490	915	915	915	915	6296
294	20231228	152900	93388650	915	915	915	915	0
295	20231228	152800	93388650	915	915	915	915	0
296	20231228	152700	93388650	915	915	915	915	0
297	20231228	152600	93388650	915	915	915	915	0
298	20231228	152500	93388650	915	915	915	915	0
299	20231228	152400	93388650	915	915	915	915	0
300	20231228	152300	93388650	915	915	915	915	0
301	20231228	152200	93388650	915	915	915	915	0
302	20231228	152100	93388650	915	915	915	915	0
303	20231228	152000	93388650	915	915	915	915	0
304	20231228	151900	93388650	915	916	916	915	1532
305	20231228	151800	91986770	921	917	921	915	7597
306	20231228	151700	85033977	915	916	916	915	7647
307	20231228	151600	78035313	916	920	920	916	5031
308	20231228	151500	73424262	920	921	921	920	1154
309	20231228	151400	72362570	922	922	922	922	20
310	20231228	151300	72344130	922	922	922	922	8
311	20231228	151200	72336754	921	921	921	921	102
312	20231228	151100	72242812	921	921	921	921	391
313	20231228	151000	71882701	921	921	921	921	21
314	20231228	150900	71863360	921	921	921	921	382
315	20231228	150800	71511538	921	921	921	921	2
316	20231228	150700	71509696	921	921	921	921	102
317	20231228	150600	71415754	922	922	922	922	40
318	20231228	150500	71378874	922	922	922	922	0
319	20231228	150400	71378874	922	922	922	922	0
320	20231228	150300	71378874	922	922	922	922	1
321	20231228	150200	71377952	921	921	921	921	104
322	20231228	150100	71282168	922	922	922	922	0
323	20231228	150000	71282168	922	922	922	922	0
324	20231228	145900	71282168	922	922	922	922	0
325	20231228	145800	71282168	922	922	922	922	0
326	20231228	145700	71282168	922	922	922	922	5
327	20231228	145600	71277558	923	923	923	923	0
328	20231228	145500	71277558	923	923	923	923	2
329	20231228	145400	71275712	923	923	923	923	0
330	20231228	145300	71275712	923	923	923	923	0
331	20231228	145200	71275712	923	923	923	923	0
332	20231228	145100	71275712	923	923	923	923	0
333	20231228	145000	71275712	923	923	923	923	0
334	20231228	144900	71275712	923	923	923	923	0
335	20231228	144800	71275712	923	923	923	923	0
336	20231228	144700	71275712	923	923	923	923	1
337	20231228	144600	71274789	920	920	920	920	0
338	20231228	144500	71274789	920	920	920	920	0
339	20231228	144400	71274789	920	920	920	920	0
340	20231228	144300	71274789	920	920	920	920	0
341	20231228	144200	71274789	920	920	920	920	0
342	20231228	144100	71274789	920	920	920	920	0
343	20231228	144000	71274789	920	920	920	920	100
344	20231228	143900	71182789	919	919	919	919	0
345	20231228	143800	71182789	919	919	919	919	0
346	20231228	143700	71182789	919	919	919	919	0
347	20231228	143600	71182789	919	919	919	919	0
348	20231228	143500	71182789	919	919	919	919	0
349	20231228	143400	71182789	919	919	919	919	0
350	20231228	143300	71182789	919	919	919	919	0
351	20231228	143200	71182789	919	919	919	919	0
352	20231228	143100	71182789	919	919	919	919	0
353	20231228	143000	71182789	919	919	919	919	76
354	20231228	142900	71112945	921	921	921	921	910
355	20231228	142800	70274835	924	924	924	924	90
356	20231228	142700	70191675	922	922	922	922	24
357	20231228	142600	70169547	920	920	920	920	0
358	20231228	142500	70169547	920	920	920	920	0
359	20231228	142400	70169547	920	920	920	920	0
360	20231228	142300	70169547	920	920	920	920	0
361	20231228	142200	70169547	920	922	924	920	652
362	20231228	142100	69568345	922	922	922	922	39
363	20231228	142000	69532387	922	922	922	922	0
364	20231228	141900	69532387	922	922	922	922	0
365	20231228	141800	69532387	922	922	922	922	0
366	20231228	141700	69532387	922	922	922	922	0
367	20231228	141600	69532387	922	922	922	922	0
368	20231228	141500	69532387	922	922	922	922	556
369	20231228	141400	69019755	923	923	923	923	0
370	20231228	141300	69019755	923	923	923	923	1
371	20231228	141200	69018832	924	924	924	924	3
372	20231228	141100	69016060	924	924	924	924	20
373	20231228	141000	68997580	924	924	924	924	10
374	20231228	140900	68988340	923	923	923	923	50
375	20231228	140800	68942190	923	923	923	923	0
376	20231228	140700	68942190	923	922	923	922	16
377	20231228	140600	68927436	923	923	923	923	0
378	20231228	140500	68927436	923	923	923	923	47
379	20231228	140400	68884055	923	923	923	923	1
380	20231228	140300	68883132	922	922	922	922	0
381	20231228	140200	68883132	922	922	922	922	586
382	20231228	140100	68342840	924	924	924	924	0
383	20231228	140000	68342840	924	924	924	924	41
384	20231228	135900	68304956	924	924	924	924	400
385	20231228	135800	67935356	924	925	925	924	190
386	20231228	135700	67759706	925	925	925	925	0
387	20231228	135600	67759706	925	925	925	925	0
388	20231228	135500	67759706	925	925	925	925	0
389	20231228	135400	67759706	925	925	925	925	1
390	20231228	135300	67758781	924	924	924	924	0
391	20231228	135200	67758781	924	923	924	923	84
392	20231228	135100	67681248	922	922	922	922	0
393	20231228	135000	67681248	922	922	922	922	0
394	20231228	134900	67681248	922	922	922	922	0
395	20231228	134800	67681248	922	921	922	921	1151
396	20231228	134700	66620036	921	921	921	921	0
397	20231228	134600	66620036	921	921	921	921	0
398	20231228	134500	66620036	921	921	921	921	4506
399	20231228	134400	62470010	921	921	921	921	1
400	20231228	134300	62469089	920	920	920	920	0
401	20231228	134200	62469089	920	920	920	920	3533
402	20231228	134100	59218729	919	919	919	919	0
403	20231228	134000	59218729	919	919	919	919	0
404	20231228	133900	59218729	919	919	919	919	0
405	20231228	133800	59218729	919	919	919	919	1
406	20231228	133700	59217810	920	920	920	920	0
407	20231228	133600	59217810	920	920	920	920	0
408	20231228	133500	59217810	920	920	920	920	0
409	20231228	133400	59217810	920	920	920	920	0
410	20231228	133300	59217810	920	920	920	920	0
411	20231228	133200	59217810	920	920	920	920	0
412	20231228	133100	59217810	920	920	920	920	0
413	20231228	133000	59217810	920	920	920	920	0
414	20231228	132900	59217810	920	920	920	920	1219
415	20231228	132800	58096330	920	919	920	919	1522
416	20231228	132700	56696993	919	919	919	919	10
417	20231228	132600	56687803	919	919	919	919	14
418	20231228	132500	56674937	919	919	919	919	0
419	20231228	132400	56674937	919	919	919	919	0
420	20231228	132300	56674937	919	919	919	919	2278
421	20231228	132200	54581455	919	919	919	919	1294
422	20231228	132100	53392269	919	919	919	919	1
423	20231228	132000	53391350	917	917	917	917	500
424	20231228	131900	52932850	917	917	917	917	0
425	20231228	131800	52932850	917	917	917	917	0
426	20231228	131700	52932850	917	917	917	917	0
427	20231228	131600	52932850	917	917	917	917	10
428	20231228	131500	52923680	916	916	916	916	0
429	20231228	131400	52923680	916	916	916	916	0
430	20231228	131300	52923680	916	916	916	916	0
431	20231228	131200	52923680	916	916	916	916	0
432	20231228	131100	52923680	916	916	916	916	0
433	20231228	131000	52923680	916	916	916	916	0
434	20231228	130900	52923680	916	916	916	916	0
435	20231228	130800	52923680	916	916	916	916	0
436	20231228	130700	52923680	916	916	916	916	0
437	20231228	130600	52923680	916	916	916	916	0
438	20231228	130500	52923680	916	916	916	916	0
439	20231228	130400	52923680	916	916	916	916	0
440	20231228	130300	52923680	916	916	916	916	0
441	20231228	130200	52923680	916	916	916	916	300
442	20231228	130100	52648880	919	919	919	919	0
443	20231228	130000	52648880	919	919	919	919	5
444	20231228	125900	52644285	919	919	919	919	0
445	20231228	125800	52644285	919	919	919	919	5
446	20231228	125700	52639690	919	919	919	919	0
447	20231228	125600	52639690	919	919	919	919	0
448	20231228	125500	52639690	919	919	919	919	500
449	20231228	125400	52180190	919	919	919	919	0
450	20231228	125300	52180190	919	919	919	919	7
451	20231228	125200	52173757	919	919	919	919	0
452	20231228	125100	52173757	919	919	919	919	0
453	20231228	125000	52173757	919	919	919	919	0
454	20231228	124900	52173757	919	919	919	919	0
455	20231228	124800	52173757	919	919	919	919	0
456	20231228	124700	52173757	919	917	919	917	500
457	20231228	124600	51714267	916	916	916	916	0
458	20231228	124500	51714267	916	919	919	916	11
459	20231228	124400	51704161	920	920	920	920	0
460	20231228	124300	51704161	920	917	920	917	1513
461	20231228	124200	50312528	916	915	916	915	29
462	20231228	124100	50285969	916	916	916	916	2
463	20231228	124000	50284137	915	915	917	915	212
464	20231228	123900	50089754	915	916	916	915	12
465	20231228	123800	50078771	915	915	915	915	14
466	20231228	123700	50065961	915	917	917	914	755
467	20231228	123600	49374956	917	918	918	917	708
468	20231228	123500	48725013	917	917	917	917	14
469	20231228	123400	48712175	917	917	917	917	3
470	20231228	123300	48709424	919	919	919	919	0
471	20231228	123200	48709424	919	919	919	919	0
472	20231228	123100	48709424	919	919	919	919	10
473	20231228	123000	48700234	917	917	917	917	0
474	20231228	122900	48700234	917	917	917	917	0
475	20231228	122800	48700234	917	917	917	917	0
476	20231228	122700	48700234	917	917	917	917	777
477	20231228	122600	47987725	917	917	917	917	0
478	20231228	122500	47987725	917	917	917	917	0
479	20231228	122400	47987725	917	918	918	917	11
480	20231228	122300	47977628	918	918	918	918	0
481	20231228	122200	47977628	918	918	918	918	0
482	20231228	122100	47977628	918	918	918	918	0
483	20231228	122000	47977628	918	918	918	918	0
484	20231228	121900	47977628	918	918	918	918	8
485	20231228	121800	47970284	917	917	917	917	0
486	20231228	121700	47970284	917	917	917	917	0
487	20231228	121600	47970284	917	917	917	917	100
488	20231228	121500	47878584	917	917	917	917	0
489	20231228	121400	47878584	917	917	917	917	0
490	20231228	121300	47878584	917	917	917	917	0
491	20231228	121200	47878584	917	916	917	916	52
492	20231228	121100	47830950	916	917	917	916	2
493	20231228	121000	47829117	917	917	917	917	0
494	20231228	120900	47829117	917	917	917	917	20
495	20231228	120800	47810777	917	917	917	917	0
496	20231228	120700	47810777	917	917	917	917	14
497	20231228	120600	47797939	917	917	917	917	7
498	20231228	120500	47791520	915	915	915	915	0
499	20231228	120400	47791520	915	917	917	915	999
500	20231228	120300	46877430	918	918	918	918	0
501	20231228	120200	46877430	918	918	918	918	0
502	20231228	120100	46877430	918	918	918	918	0
503	20231228	120000	46877430	918	918	918	918	0
504	20231228	115900	46877430	918	918	918	918	0
505	20231228	115800	46877430	918	918	918	918	1
506	20231228	115700	46876512	919	919	919	919	0
507	20231228	115600	46876512	919	919	919	919	15
508	20231228	115500	46862727	919	919	919	919	0
509	20231228	115400	46862727	919	919	919	919	0
510	20231228	115300	46862727	919	919	919	919	1
511	20231228	115200	46861808	919	919	919	919	20
512	20231228	115100	46843428	919	919	919	919	0
513	20231228	115000	46843428	919	919	919	919	0
514	20231228	114900	46843428	919	919	919	919	0
515	20231228	114800	46843428	919	919	919	919	1
516	20231228	114700	46842509	919	919	919	919	83
517	20231228	114600	46766232	919	919	919	919	1
518	20231228	114500	46765313	919	919	919	919	10
519	20231228	114400	46756123	919	919	919	919	0
520	20231228	114300	46756123	919	919	919	919	30
521	20231228	114200	46728553	919	919	919	919	0
522	20231228	114100	46728553	919	919	919	919	1
523	20231228	114000	46727634	919	919	919	919	0
524	20231228	113900	46727634	919	919	919	919	0
525	20231228	113800	46727634	919	919	919	919	0
526	20231228	113700	46727634	919	919	919	919	0
527	20231228	113600	46727634	919	919	919	919	0
528	20231228	113500	46727634	919	919	919	919	0
529	20231228	113400	46727634	919	919	919	919	73
530	20231228	113300	46660547	919	919	919	919	0
531	20231228	113200	46660547	919	919	919	919	469
532	20231228	113100	46229536	919	919	919	919	1
533	20231228	113000	46228617	920	920	920	920	0
534	20231228	112900	46228617	920	920	920	920	10
535	20231228	112800	46219417	915	915	915	915	0
536	20231228	112700	46219417	915	915	915	915	0
537	20231228	112600	46219417	915	915	915	915	5
538	20231228	112500	46214842	921	920	921	920	8
539	20231228	112400	46207475	921	921	921	921	0
540	20231228	112300	46207475	921	921	921	921	0
541	20231228	112200	46207475	921	921	921	921	0
542	20231228	112100	46207475	921	921	921	921	0
543	20231228	112000	46207475	921	921	921	921	0
544	20231228	111900	46207475	921	921	921	921	0
545	20231228	111800	46207475	921	921	921	921	182
546	20231228	111700	46039853	921	920	921	920	2500
547	20231228	111600	43737853	919	919	919	914	118
548	20231228	111500	43629416	921	921	921	921	0
549	20231228	111400	43629416	921	920	921	920	1000
550	20231228	111300	42709004	920	919	920	919	163
551	20231228	111200	42559194	919	919	919	919	0
552	20231228	111100	42559194	919	919	919	919	0
553	20231228	111000	42559194	919	919	919	919	210
554	20231228	110900	42366204	919	919	919	919	0
555	20231228	110800	42366204	919	919	919	919	0
556	20231228	110700	42366204	919	919	919	919	1
557	20231228	110600	42365285	913	913	913	913	0
558	20231228	110500	42365285	913	914	914	913	187
559	20231228	110400	42194430	919	919	919	919	0
560	20231228	110300	42194430	919	918	919	918	200
561	20231228	110200	42010633	918	918	918	918	0
562	20231228	110100	42010633	918	918	918	918	0
563	20231228	110000	42010633	918	918	918	918	0
564	20231228	105900	42010633	918	918	918	918	110
565	20231228	105800	41909653	918	915	918	915	200
566	20231228	105700	41726077	913	913	913	913	0
567	20231228	105600	41726077	913	913	913	913	0
568	20231228	105500	41726077	913	913	913	913	0
569	20231228	105400	41726077	913	913	913	913	64
570	20231228	105300	41667645	912	912	912	912	0
571	20231228	105200	41667645	912	912	912	912	50
572	20231228	105100	41622045	911	911	911	911	0
573	20231228	105000	41622045	911	911	911	911	0
574	20231228	104900	41622045	911	915	915	911	2667
575	20231228	104800	39188153	916	916	916	916	0
576	20231228	104700	39188153	916	916	916	916	11
577	20231228	104600	39178077	916	916	916	916	0
578	20231228	104500	39178077	916	916	916	916	1
579	20231228	104400	39177161	915	915	915	915	0
580	20231228	104300	39177161	915	915	915	915	1
581	20231228	104200	39176246	916	916	916	916	1
582	20231228	104100	39175330	915	915	915	915	0
583	20231228	104000	39175330	915	915	915	915	101
584	20231228	103900	39082915	914	914	914	914	0
585	20231228	103800	39082915	914	914	914	914	0
586	20231228	103700	39082915	914	914	914	914	0
587	20231228	103600	39082915	914	914	914	914	0
588	20231228	103500	39082915	914	914	914	914	0
589	20231228	103400	39082915	914	914	914	914	88
590	20231228	103300	39002483	911	911	911	911	0
591	20231228	103200	39002483	911	911	911	911	0
592	20231228	103100	39002483	911	911	911	911	1000
593	20231228	103000	38091483	914	914	914	914	0
594	20231228	102900	38091483	914	914	914	914	0
595	20231228	102800	38091483	914	914	914	914	0
596	20231228	102700	38091483	914	914	914	914	871
597	20231228	102600	37295389	914	914	914	914	241
598	20231228	102500	37075115	914	915	915	911	20304
599	20231228	102400	18576871	915	915	915	915	0
600	20231228	102300	18576871	915	915	915	915	100
601	20231228	102200	18485371	915	912	915	912	207
602	20231228	102100	18296287	916	912	916	912	151
603	20231228	102000	18158175	916	916	916	916	0
604	20231228	101900	18158175	916	916	916	916	0
605	20231228	101800	18158175	916	913	916	913	100
606	20231228	101700	18066670	913	913	913	913	120
607	20231228	101600	17957110	913	912	913	912	33
608	20231228	101500	17926988	912	912	912	912	1711
609	20231228	101400	16366556	911	915	915	911	4141
610	20231228	101300	12588918	915	915	915	915	7000
611	20231228	101200	6183918	916	917	917	916	527
612	20231228	101100	5701159	917	917	917	917	8
613	20231228	101000	5693823	917	918	918	917	515
614	20231228	100900	5221563	918	918	918	918	27
615	20231228	100800	5196777	918	918	918	918	4
616	20231228	100700	5193105	918	918	918	918	77
617	20231228	100600	5122419	918	918	918	918	0
618	20231228	100500	5122419	918	918	918	918	0
619	20231228	100400	5122419	918	918	918	918	100
620	20231228	100300	5030619	918	918	918	918	1000
621	20231228	100200	4112619	918	919	919	918	575
622	20231228	100100	3584661	920	920	920	920	3
623	20231228	100000	3581901	920	920	920	920	0
624	20231228	095900	3581901	920	920	920	920	0
625	20231228	095800	3581901	920	920	920	920	0
626	20231228	095700	3581901	920	920	920	920	0
627	20231228	095600	3581901	920	920	920	920	2
628	20231228	095500	3580061	920	920	920	920	100
629	20231228	095400	3488061	921	921	921	921	0
630	20231228	095300	3488061	921	921	921	921	0
631	20231228	095200	3488061	921	921	921	921	0
632	20231228	095100	3488061	921	921	921	921	9
633	20231228	095000	3479772	921	921	921	921	0
634	20231228	094900	3479772	921	921	921	921	0
635	20231228	094800	3479772	921	921	921	921	10
636	20231228	094700	3470562	921	921	921	921	30
637	20231228	094600	3442932	921	921	921	921	8
638	20231228	094500	3435564	921	921	921	921	0
639	20231228	094400	3435564	921	921	921	921	0
640	20231228	094300	3435564	921	921	921	921	0
641	20231228	094200	3435564	921	921	921	921	1
642	20231228	094100	3434643	921	921	921	921	6
643	20231228	094000	3429117	921	921	921	921	206
644	20231228	093900	3239391	921	921	921	921	1
645	20231228	093800	3238470	921	921	921	921	23
646	20231228	093700	3217287	921	920	921	920	77
647	20231228	093600	3146373	920	920	920	920	10
648	20231228	093500	3137173	922	922	922	922	0
649	20231228	093400	3137173	922	922	922	922	0
650	20231228	093300	3137173	922	922	922	922	4
651	20231228	093200	3133485	922	922	922	922	0
652	20231228	093100	3133485	922	922	922	922	0
653	20231228	093000	3133485	922	922	922	922	0
654	20231228	092900	3133485	922	922	922	922	0
655	20231228	092800	3133485	922	922	922	922	0
656	20231228	092700	3133485	922	922	922	922	1
657	20231228	092600	3132563	918	918	918	918	0
658	20231228	092500	3132563	918	918	918	918	0
659	20231228	092400	3132563	918	918	918	918	0
660	20231228	092300	3132563	918	918	918	918	0
661	20231228	092200	3132563	918	918	918	918	0
662	20231228	092100	3132563	918	918	918	918	30
663	20231228	092000	3105023	924	924	924	924	50
664	20231228	091900	3058823	924	924	924	924	0
665	20231228	091800	3058823	924	924	924	924	0
666	20231228	091700	3058823	924	924	924	924	0
667	20231228	091600	3058823	924	916	924	916	504
668	20231228	091500	2597127	916	916	916	916	0
669	20231228	091400	2597127	916	916	916	916	5
670	20231228	091300	2592547	915	924	924	915	2001
671	20231228	091200	761418	915	915	915	915	0
672	20231228	091100	761418	915	915	915	915	0
673	20231228	091000	761418	915	915	915	915	23
674	20231228	090900	740373	915	915	915	915	0
675	20231228	090800	740373	915	915	915	915	50
676	20231228	090700	694623	916	916	916	916	0
677	20231228	090600	694623	916	916	916	916	0
678	20231228	090500	694623	916	916	916	916	38
679	20231228	090400	659815	916	916	916	916	0
680	20231228	090300	659815	916	917	917	916	387
681	20231228	090200	305250	916	918	918	916	127
682	20231228	090100	188700	925	925	925	925	0
683	20231228	090000	188700	925	925	925	925	204