KissMeData/002780/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183800	297555451	1152	1152	1152	1152	16517
3	20231228	183700	297555451	1152	1152	1152	1152	0
4	20231228	183600	297555451	1152	1152	1152	1152	0
5	20231228	183500	297555451	1152	1152	1152	1152	0
6	20231228	183400	297555451	1152	1152	1152	1152	0
7	20231228	183300	297555451	1152	1152	1152	1152	0
8	20231228	183200	297555451	1152	1152	1152	1152	0
9	20231228	183100	297555451	1152	1152	1152	1152	0
10	20231228	183000	297555451	1152	1152	1152	1152	0
11	20231228	182900	297555451	1152	1152	1152	1152	0
12	20231228	182800	297555451	1152	1152	1152	1152	0
13	20231228	182700	297555451	1152	1152	1152	1152	0
14	20231228	182600	297555451	1152	1152	1152	1152	0
15	20231228	182500	297555451	1152	1152	1152	1152	0
16	20231228	182400	297555451	1152	1152	1152	1152	0
17	20231228	182300	297555451	1152	1152	1152	1152	0
18	20231228	182200	297555451	1152	1152	1152	1152	0
19	20231228	182100	297555451	1152	1152	1152	1152	0
20	20231228	182000	297555451	1152	1152	1152	1152	0
21	20231228	181900	297555451	1152	1152	1152	1152	0
22	20231228	181800	297555451	1152	1152	1152	1152	0
23	20231228	181700	297555451	1152	1152	1152	1152	0
24	20231228	181600	297555451	1152	1152	1152	1152	0
25	20231228	181500	297555451	1152	1152	1152	1152	0
26	20231228	181400	297555451	1152	1152	1152	1152	0
27	20231228	181300	297555451	1152	1152	1152	1152	0
28	20231228	181200	297555451	1152	1152	1152	1152	0
29	20231228	181100	297555451	1152	1152	1152	1152	0
30	20231228	181000	297555451	1152	1152	1152	1152	0
31	20231228	180900	297555451	1152	1152	1152	1152	0
32	20231228	180800	297555451	1152	1152	1152	1152	16517
33	20231228	180700	297555451	1152	1152	1152	1152	0
34	20231228	180600	297555451	1152	1152	1152	1152	0
35	20231228	180500	297555451	1152	1152	1152	1152	0
36	20231228	180400	297555451	1152	1152	1152	1152	0
37	20231228	180300	297555451	1152	1152	1152	1152	0
38	20231228	180200	297555451	1152	1152	1152	1152	0
39	20231228	180100	297555451	1152	1152	1152	1152	0
40	20231228	180000	297555451	1152	1152	1152	1152	0
41	20231228	175900	297555451	1152	1152	1152	1152	0
42	20231228	175800	297555451	1152	1152	1152	1152	0
43	20231228	175700	297555451	1152	1152	1152	1152	0
44	20231228	175600	297555451	1152	1152	1152	1152	0
45	20231228	175500	297555451	1152	1152	1152	1152	0
46	20231228	175400	297555451	1152	1152	1152	1152	0
47	20231228	175300	297555451	1152	1152	1152	1152	0
48	20231228	175200	297555451	1152	1152	1152	1152	0
49	20231228	175100	297555451	1152	1152	1152	1152	0
50	20231228	175000	297555451	1152	1152	1152	1152	0
51	20231228	174900	297555451	1152	1152	1152	1152	0
52	20231228	174800	297555451	1152	1152	1152	1152	0
53	20231228	174700	297555451	1152	1152	1152	1152	0
54	20231228	174600	297555451	1152	1152	1152	1152	0
55	20231228	174500	297555451	1152	1152	1152	1152	0
56	20231228	174400	297555451	1152	1152	1152	1152	0
57	20231228	174300	297555451	1152	1152	1152	1152	0
58	20231228	174200	297555451	1152	1152	1152	1152	0
59	20231228	174100	297555451	1152	1152	1152	1152	0
60	20231228	174000	297555451	1152	1152	1152	1152	0
61	20231228	173900	297555451	1152	1152	1152	1152	0
62	20231228	173800	297555451	1152	1152	1152	1152	16517
63	20231228	173700	297555451	1152	1152	1152	1152	0
64	20231228	173600	297555451	1152	1152	1152	1152	0
65	20231228	173500	297555451	1152	1152	1152	1152	0
66	20231228	173400	297555451	1152	1152	1152	1152	0
67	20231228	173300	297555451	1152	1152	1152	1152	0
68	20231228	173200	297555451	1152	1152	1152	1152	0
69	20231228	173100	297555451	1152	1152	1152	1152	0
70	20231228	173000	297555451	1152	1152	1152	1152	0
71	20231228	172900	297555451	1152	1152	1152	1152	0
72	20231228	172800	297555451	1152	1152	1152	1152	0
73	20231228	172700	297555451	1152	1152	1152	1152	0
74	20231228	172600	297555451	1152	1152	1152	1152	0
75	20231228	172500	297555451	1152	1152	1152	1152	0
76	20231228	172400	297555451	1152	1152	1152	1152	0
77	20231228	172300	297555451	1152	1152	1152	1152	0
78	20231228	172200	297555451	1152	1152	1152	1152	0
79	20231228	172100	297555451	1152	1152	1152	1152	0
80	20231228	172000	297555451	1152	1152	1152	1152	0
81	20231228	171900	297555451	1152	1152	1152	1152	0
82	20231228	171800	297555451	1152	1152	1152	1152	0
83	20231228	171700	297555451	1152	1152	1152	1152	0
84	20231228	171600	297555451	1152	1152	1152	1152	0
85	20231228	171500	297555451	1152	1152	1152	1152	0
86	20231228	171400	297555451	1152	1152	1152	1152	0
87	20231228	171300	297555451	1152	1152	1152	1152	0
88	20231228	171200	297555451	1152	1152	1152	1152	0
89	20231228	171100	297555451	1152	1152	1152	1152	0
90	20231228	171000	297555451	1152	1152	1152	1152	0
91	20231228	170900	297555451	1152	1152	1152	1152	0
92	20231228	170800	297555451	1152	1152	1152	1152	16517
93	20231228	170700	297555451	1152	1152	1152	1152	0
94	20231228	170600	297555451	1152	1152	1152	1152	0
95	20231228	170500	297555451	1152	1152	1152	1152	0
96	20231228	170400	297555451	1152	1152	1152	1152	0
97	20231228	170300	297555451	1152	1152	1152	1152	0
98	20231228	170200	297555451	1152	1152	1152	1152	0
99	20231228	170100	297555451	1152	1152	1152	1152	0
100	20231228	170000	297555451	1152	1152	1152	1152	0
101	20231228	165900	297555451	1152	1152	1152	1152	0
102	20231228	165800	297555451	1152	1152	1152	1152	0
103	20231228	165700	297555451	1152	1152	1152	1152	0
104	20231228	165600	297555451	1152	1152	1152	1152	0
105	20231228	165500	297555451	1152	1152	1152	1152	0
106	20231228	165400	297555451	1152	1152	1152	1152	0
107	20231228	165300	297555451	1152	1152	1152	1152	0
108	20231228	165200	297555451	1152	1152	1152	1152	0
109	20231228	165100	297555451	1152	1152	1152	1152	0
110	20231228	165000	297555451	1152	1152	1152	1152	0
111	20231228	164900	297555451	1152	1152	1152	1152	0
112	20231228	164800	297555451	1152	1152	1152	1152	0
113	20231228	164700	297555451	1152	1152	1152	1152	0
114	20231228	164600	297555451	1152	1152	1152	1152	0
115	20231228	164500	297555451	1152	1152	1152	1152	0
116	20231228	164400	297555451	1152	1152	1152	1152	0
117	20231228	164300	297555451	1152	1152	1152	1152	0
118	20231228	164200	297555451	1152	1152	1152	1152	0
119	20231228	164100	297555451	1152	1152	1152	1152	0
120	20231228	164000	297555451	1152	1152	1152	1152	0
121	20231228	163900	297555451	1152	1152	1152	1152	0
122	20231228	163800	297555451	1152	1152	1152	1152	16517
123	20231228	163700	297555451	1152	1152	1152	1152	0
124	20231228	163600	297555451	1152	1152	1152	1152	0
125	20231228	163500	297555451	1152	1152	1152	1152	0
126	20231228	163400	297555451	1152	1152	1152	1152	0
127	20231228	163300	297555451	1152	1152	1152	1152	0
128	20231228	163200	297555451	1152	1152	1152	1152	0
129	20231228	163100	297555451	1152	1152	1152	1152	0
130	20231228	163000	297555451	1152	1152	1152	1152	0
131	20231228	162900	297555451	1152	1152	1152	1152	0
132	20231228	162800	297555451	1152	1152	1152	1152	0
133	20231228	162700	297555451	1152	1152	1152	1152	0
134	20231228	162600	297555451	1152	1152	1152	1152	0
135	20231228	162500	297555451	1152	1152	1152	1152	0
136	20231228	162400	297555451	1152	1152	1152	1152	0
137	20231228	162300	297555451	1152	1152	1152	1152	0
138	20231228	162200	297555451	1152	1152	1152	1152	0
139	20231228	162100	297555451	1152	1152	1152	1152	0
140	20231228	162000	297555451	1152	1152	1152	1152	0
141	20231228	161900	297555451	1152	1152	1152	1152	0
142	20231228	161800	297555451	1152	1152	1152	1152	0
143	20231228	161700	297555451	1152	1152	1152	1152	0
144	20231228	161600	297555451	1152	1152	1152	1152	0
145	20231228	161500	297555451	1152	1152	1152	1152	0
146	20231228	161400	297555451	1152	1152	1152	1152	0
147	20231228	161300	297555451	1152	1152	1152	1152	0
148	20231228	161200	297555451	1152	1152	1152	1152	0
149	20231228	161100	297555451	1152	1152	1152	1152	0
150	20231228	161000	297555451	1152	1152	1152	1152	0
151	20231228	160900	297555451	1152	1152	1152	1152	0
152	20231228	160800	297555451	1152	1152	1152	1152	16517
153	20231228	160700	297555451	1152	1152	1152	1152	0
154	20231228	160600	297555451	1152	1152	1152	1152	0
155	20231228	160500	297555451	1152	1152	1152	1152	0
156	20231228	160400	297555451	1152	1152	1152	1152	0
157	20231228	160300	297555451	1152	1152	1152	1152	0
158	20231228	160200	297555451	1152	1152	1152	1152	0
159	20231228	160100	297555451	1152	1152	1152	1152	0
160	20231228	160000	297555451	1152	1152	1152	1152	0
161	20231228	155900	297555451	1152	1152	1152	1152	0
162	20231228	155800	297555451	1152	1152	1152	1152	0
163	20231228	155700	297555451	1152	1152	1152	1152	0
164	20231228	155600	297555451	1152	1152	1152	1152	0
165	20231228	155500	297555451	1152	1152	1152	1152	0
166	20231228	155400	297555451	1152	1152	1152	1152	0
167	20231228	155300	297555451	1152	1152	1152	1152	0
168	20231228	155200	297555451	1152	1152	1152	1152	0
169	20231228	155100	297555451	1152	1152	1152	1152	0
170	20231228	155000	297555451	1152	1152	1152	1152	0
171	20231228	154900	297555451	1152	1152	1152	1152	0
172	20231228	154800	297555451	1152	1152	1152	1152	0
173	20231228	154700	297555451	1152	1152	1152	1152	0
174	20231228	154600	297555451	1152	1152	1152	1152	0
175	20231228	154500	297555451	1152	1152	1152	1152	0
176	20231228	154400	297555451	1152	1152	1152	1152	0
177	20231228	154300	297555451	1152	1152	1152	1152	0
178	20231228	154200	297555451	1152	1152	1152	1152	0
179	20231228	154100	297555451	1152	1152	1152	1152	0
180	20231228	154000	297555451	1152	1152	1152	1152	0
181	20231228	153900	297555451	1152	1152	1152	1152	0
182	20231228	153800	297555451	1152	1152	1152	1152	16517
183	20231228	153700	297555451	1152	1152	1152	1152	0
184	20231228	153600	297555451	1152	1152	1152	1152	0
185	20231228	153500	297555451	1152	1152	1152	1152	0
186	20231228	153400	297555451	1152	1152	1152	1152	0
187	20231228	153300	297555451	1152	1152	1152	1152	0
188	20231228	153200	297555451	1152	1152	1152	1152	0
189	20231228	153100	297555451	1152	1152	1152	1152	0
190	20231228	153000	297555451	1152	1152	1152	1152	16517
191	20231228	152900	278527867	1156	1156	1156	1156	0
192	20231228	152800	278527867	1156	1156	1156	1156	0
193	20231228	152700	278527867	1156	1156	1156	1156	0
194	20231228	152600	278527867	1156	1156	1156	1156	0
195	20231228	152500	278527867	1156	1156	1156	1156	0
196	20231228	152400	278527867	1156	1156	1156	1156	0
197	20231228	152300	278527867	1156	1156	1156	1156	0
198	20231228	152200	278527867	1156	1156	1156	1156	0
199	20231228	152100	278527867	1156	1156	1156	1156	0
200	20231228	152000	278527867	1156	1156	1156	1156	0
201	20231228	151900	278527867	1156	1156	1156	1154	4
202	20231228	151800	278523245	1154	1156	1156	1154	414
203	20231228	151700	278044664	1151	1156	1156	1151	550
204	20231228	151600	277409584	1156	1155	1156	1155	156
205	20231228	151500	277229356	1151	1156	1156	1151	1392
206	20231228	151400	275624125	1156	1156	1156	1156	30
207	20231228	151300	275589445	1156	1156	1156	1156	130
208	20231228	151200	275439165	1156	1155	1156	1152	2047
209	20231228	151100	273079266	1156	1156	1156	1156	66
210	20231228	151000	273002970	1156	1155	1156	1155	6424
211	20231228	150900	265583237	1155	1156	1156	1155	64
212	20231228	150800	265509297	1156	1156	1156	1156	83
213	20231228	150700	265413349	1154	1156	1156	1154	119
214	20231228	150600	265275810	1156	1155	1156	1155	463
215	20231228	150500	264741031	1155	1155	1155	1155	13
216	20231228	150400	264726016	1155	1156	1156	1155	1130
217	20231228	150300	263420860	1156	1156	1156	1156	15
218	20231228	150200	263403520	1156	1155	1156	1155	1061
219	20231228	150100	262178004	1156	1156	1156	1156	70
220	20231228	150000	262097084	1153	1156	1156	1153	30
221	20231228	145900	262062428	1156	1156	1156	1156	60
222	20231228	145800	261993068	1156	1156	1156	1156	21
223	20231228	145700	261968792	1156	1156	1156	1152	79
224	20231228	145600	261877472	1156	1157	1157	1156	545
225	20231228	145500	261247401	1157	1157	1157	1157	14
226	20231228	145400	261231203	1157	1157	1157	1157	76
227	20231228	145300	261143271	1157	1157	1157	1157	20
228	20231228	145200	261120131	1157	1157	1157	1157	59
229	20231228	145100	261051868	1157	1157	1157	1157	20
230	20231228	145000	261028728	1157	1157	1157	1151	31
231	20231228	144900	260992891	1157	1158	1158	1151	4709
232	20231228	144800	255569036	1158	1158	1158	1158	7
233	20231228	144700	255560930	1158	1158	1158	1158	688
234	20231228	144600	254764226	1157	1158	1158	1157	123
235	20231228	144500	254621902	1157	1157	1158	1152	5935
236	20231228	144400	247779623	1157	1157	1157	1157	8
237	20231228	144300	247770367	1157	1157	1157	1157	88
238	20231228	144200	247668551	1157	1157	1157	1157	56
239	20231228	144100	247603759	1157	1157	1157	1157	428
240	20231228	144000	247108563	1157	1157	1157	1157	77
241	20231228	143900	247019474	1157	1157	1157	1154	10027
242	20231228	143800	235448230	1157	1157	1157	1157	56
243	20231228	143700	235383438	1157	1157	1157	1157	61
244	20231228	143600	235312861	1157	1157	1157	1155	5037
245	20231228	143500	229494989	1157	1157	1157	1157	67
246	20231228	143400	229417470	1157	1157	1157	1157	21
247	20231228	143300	229393173	1157	1157	1157	1157	72
248	20231228	143200	229309869	1157	1158	1158	1157	982
249	20231228	143100	228173682	1158	1158	1158	1158	58
250	20231228	143000	228106518	1158	1157	1158	1157	76
251	20231228	142900	228018571	1157	1158	1158	1157	58
252	20231228	142800	227951448	1158	1157	1158	1157	84
253	20231228	142700	227854247	1157	1157	1157	1157	13
254	20231228	142600	227839206	1157	1156	1157	1156	53
255	20231228	142500	227777931	1156	1157	1157	1156	3014
256	20231228	142400	224290739	1157	1157	1157	1157	65
257	20231228	142300	224215534	1158	1158	1158	1158	78
258	20231228	142200	224125210	1156	1157	1158	1156	2354
259	20231228	142100	221402317	1157	1155	1157	1155	544
260	20231228	142000	220773448	1156	1156	1156	1156	121
261	20231228	141900	220633572	1156	1156	1156	1156	74
262	20231228	141800	220548028	1155	1155	1155	1155	571
263	20231228	141700	219888523	1155	1155	1156	1155	471
264	20231228	141600	219344511	1155	1155	1155	1155	80
265	20231228	141500	219252111	1155	1155	1155	1155	4992
266	20231228	141400	213486351	1155	1155	1155	1155	51
267	20231228	141300	213427446	1155	1155	1155	1155	20
268	20231228	141200	213404346	1155	1155	1155	1154	72
269	20231228	141100	213321187	1155	1155	1155	1155	67
270	20231228	141000	213243802	1155	1155	1155	1155	13
271	20231228	140900	213228787	1155	1155	1155	1155	78
272	20231228	140800	213138697	1155	1155	1155	1155	14
273	20231228	140700	213122527	1155	1155	1155	1155	65
274	20231228	140600	213047452	1155	1155	1155	1155	14
275	20231228	140500	213031282	1155	1155	1155	1155	77
276	20231228	140400	212942347	1154	1155	1155	1154	568
277	20231228	140300	212286811	1155	1155	1155	1154	31
278	20231228	140200	212251022	1155	1154	1155	1154	371
279	20231228	140100	211822815	1154	1154	1154	1154	21
280	20231228	140000	211798581	1154	1155	1155	1154	104
281	20231228	135900	211678559	1155	1155	1155	1155	24
282	20231228	135800	211650839	1155	1155	1155	1155	75
283	20231228	135700	211564214	1155	1155	1155	1154	964
284	20231228	135600	210451382	1154	1154	1154	1154	426
285	20231228	135500	209959778	1154	1154	1154	1154	70
286	20231228	135400	209878998	1154	1154	1154	1154	20
287	20231228	135300	209855918	1154	1154	1154	1154	66
288	20231228	135200	209779754	1154	1154	1154	1154	72
289	20231228	135100	209696666	1155	1154	1155	1154	23
290	20231228	135000	209670111	1155	1155	1155	1155	74
291	20231228	134900	209584641	1155	1155	1155	1155	58
292	20231228	134800	209517651	1155	1153	1155	1153	693
293	20231228	134700	208717931	1153	1153	1153	1153	13
294	20231228	134600	208702942	1153	1153	1153	1153	346
295	20231228	134500	208304004	1153	1153	1153	1153	80
296	20231228	134400	208211764	1153	1153	1153	1153	16
297	20231228	134300	208193316	1153	1153	1153	1152	70
298	20231228	134200	208112616	1153	1153	1153	1153	20
299	20231228	134100	208089556	1153	1153	1153	1153	67
300	20231228	134000	208012305	1153	1153	1153	1153	21
301	20231228	133900	207988092	1153	1153	1153	1153	62
302	20231228	133800	207916606	1153	1153	1153	1153	76
303	20231228	133700	207828978	1150	1152	1152	1150	3992
304	20231228	133600	203235043	1153	1153	1153	1153	66
305	20231228	133500	203158945	1153	1153	1153	1153	21
306	20231228	133400	203134732	1153	1153	1153	1153	79
307	20231228	133300	203043645	1153	1153	1153	1153	25
308	20231228	133200	203014820	1153	1153	1153	1153	48
309	20231228	133100	202959476	1153	1153	1153	1153	79
310	20231228	133000	202868389	1153	1153	1153	1153	114
311	20231228	132900	202736947	1153	1152	1153	1152	46
312	20231228	132800	202683947	1152	1152	1152	1152	13
313	20231228	132700	202668971	1152	1152	1152	1152	85
314	20231228	132600	202571051	1153	1153	1153	1153	408
315	20231228	132500	202100627	1153	1153	1153	1153	931
316	20231228	132400	201027184	1154	1153	1154	1150	1739
317	20231228	132300	199024667	1154	1154	1154	1154	20
318	20231228	132200	199001587	1154	1154	1154	1154	58
319	20231228	132100	198934655	1154	1154	1154	1154	3958
320	20231228	132000	194367123	1152	1154	1154	1152	263
321	20231228	131900	194063795	1154	1153	1154	1153	91
322	20231228	131800	193958871	1153	1152	1153	1152	1143
323	20231228	131700	192641151	1152	1152	1152	1152	71
324	20231228	131600	192559359	1152	1152	1152	1152	21
325	20231228	131500	192535167	1152	1152	1152	1152	63
326	20231228	131400	192462591	1152	1152	1152	1151	72
327	20231228	131300	192379697	1152	1152	1152	1152	71
328	20231228	131200	192297905	1152	1152	1152	1152	65
329	20231228	131100	192223025	1152	1152	1152	1152	108
330	20231228	131000	192098609	1152	1152	1152	1152	85
331	20231228	130900	192000689	1152	1152	1152	1152	15
332	20231228	130800	191983409	1152	1152	1152	1152	66
333	20231228	130700	191907377	1152	1152	1152	1152	66
334	20231228	130600	191831345	1152	1152	1152	1152	20
335	20231228	130500	191808305	1152	1152	1152	1152	64
336	20231228	130400	191734577	1152	1152	1152	1152	100
337	20231228	130300	191619377	1152	1152	1152	1152	64
338	20231228	130200	191545649	1151	1151	1151	1151	50
339	20231228	130100	191488099	1151	1152	1152	1151	418
340	20231228	130000	191006614	1152	1152	1152	1152	76
341	20231228	125900	190919062	1150	1150	1150	1150	1
342	20231228	125800	190917912	1150	1152	1152	1150	518
343	20231228	125700	190322176	1150	1150	1150	1150	0
344	20231228	125600	190322176	1150	1150	1150	1150	500
345	20231228	125500	189747176	1152	1152	1152	1152	0
346	20231228	125400	189747176	1152	1152	1152	1152	0
347	20231228	125300	189747176	1152	1152	1152	1152	10
348	20231228	125200	189735656	1152	1152	1152	1152	0
349	20231228	125100	189735656	1152	1152	1152	1152	0
350	20231228	125000	189735656	1152	1152	1152	1152	30
351	20231228	124900	189701096	1152	1152	1152	1152	0
352	20231228	124800	189701096	1152	1152	1152	1152	39
353	20231228	124700	189656168	1150	1150	1150	1150	0
354	20231228	124600	189656168	1150	1150	1150	1150	228
355	20231228	124500	189393968	1152	1152	1152	1152	173
356	20231228	124400	189194672	1152	1150	1152	1150	5
357	20231228	124300	189188914	1152	1152	1152	1152	45
358	20231228	124200	189137074	1152	1152	1152	1152	40
359	20231228	124100	189090994	1152	1152	1152	1152	0
360	20231228	124000	189090994	1152	1152	1152	1152	0
361	20231228	123900	189090994	1152	1152	1152	1152	0
362	20231228	123800	189090994	1152	1152	1152	1152	0
363	20231228	123700	189090994	1152	1152	1152	1152	0
364	20231228	123600	189090994	1152	1152	1152	1152	386
365	20231228	123500	188646322	1152	1152	1152	1152	0
366	20231228	123400	188646322	1152	1152	1152	1152	1
367	20231228	123300	188645170	1150	1150	1150	1150	0
368	20231228	123200	188645170	1150	1150	1150	1150	0
369	20231228	123100	188645170	1150	1150	1150	1150	163
370	20231228	123000	188457720	1150	1150	1150	1150	0
371	20231228	122900	188457720	1150	1150	1150	1150	3
372	20231228	122800	188454270	1151	1151	1151	1151	0
373	20231228	122700	188454270	1151	1151	1151	1151	0
374	20231228	122600	188454270	1151	1151	1151	1151	0
375	20231228	122500	188454270	1151	1151	1151	1151	1025
376	20231228	122400	187274495	1151	1151	1151	1151	979
377	20231228	122300	186147666	1150	1150	1150	1150	0
378	20231228	122200	186147666	1150	1150	1150	1150	2
379	20231228	122100	186145366	1150	1150	1150	1150	0
380	20231228	122000	186145366	1150	1150	1150	1150	0
381	20231228	121900	186145366	1150	1150	1150	1150	0
382	20231228	121800	186145366	1150	1150	1150	1150	0
383	20231228	121700	186145366	1150	1150	1150	1150	59
384	20231228	121600	186077516	1151	1151	1151	1151	0
385	20231228	121500	186077516	1151	1151	1151	1151	1
386	20231228	121400	186076365	1152	1152	1152	1152	0
387	20231228	121300	186076365	1152	1152	1152	1152	0
388	20231228	121200	186076365	1152	1152	1152	1152	0
389	20231228	121100	186076365	1152	1152	1152	1152	354
390	20231228	121000	185668557	1150	1150	1150	1150	0
391	20231228	120900	185668557	1150	1150	1150	1150	0
392	20231228	120800	185668557	1150	1150	1150	1150	0
393	20231228	120700	185668557	1150	1150	1150	1150	0
394	20231228	120600	185668557	1150	1150	1150	1150	0
395	20231228	120500	185668557	1150	1151	1151	1150	8000
396	20231228	120400	176468507	1152	1152	1152	1152	0
397	20231228	120300	176468507	1152	1152	1152	1152	0
398	20231228	120200	176468507	1152	1152	1152	1152	1
399	20231228	120100	176467355	1151	1151	1151	1151	100
400	20231228	120000	176352255	1152	1152	1152	1152	100
401	20231228	115900	176237055	1150	1150	1150	1150	0
402	20231228	115800	176237055	1150	1151	1151	1150	900
403	20231228	115700	175202044	1152	1152	1152	1152	100
404	20231228	115600	175086844	1152	1152	1152	1152	0
405	20231228	115500	175086844	1152	1152	1152	1151	10
406	20231228	115400	175075331	1151	1151	1151	1151	85
407	20231228	115300	174977496	1151	1151	1151	1151	2
408	20231228	115200	174975194	1151	1151	1151	1151	5
409	20231228	115100	174969439	1150	1150	1150	1150	502
410	20231228	115000	174392139	1151	1151	1151	1151	186
411	20231228	114900	174178053	1151	1151	1151	1151	72
412	20231228	114800	174095181	1151	1151	1151	1151	290
413	20231228	114700	173761391	1151	1151	1151	1151	357
414	20231228	114600	173350484	1151	1151	1151	1151	0
415	20231228	114500	173350484	1151	1150	1151	1150	103
416	20231228	114400	173232033	1150	1150	1150	1150	1959
417	20231228	114300	170979183	1150	1150	1150	1150	200
418	20231228	114200	170749183	1150	1150	1150	1150	0
419	20231228	114100	170749183	1150	1150	1150	1150	239
420	20231228	114000	170474333	1151	1151	1151	1151	0
421	20231228	113900	170474333	1151	1151	1151	1151	0
422	20231228	113800	170474333	1151	1151	1151	1151	0
423	20231228	113700	170474333	1151	1151	1151	1151	10
424	20231228	113600	170462823	1151	1151	1151	1151	11
425	20231228	113500	170450162	1151	1151	1151	1151	30
426	20231228	113400	170415632	1150	1150	1150	1150	181
427	20231228	113300	170207482	1150	1150	1150	1150	0
428	20231228	113200	170207482	1150	1150	1150	1150	119
429	20231228	113100	170070632	1149	1149	1149	1149	0
430	20231228	113000	170070632	1149	1149	1149	1149	133
431	20231228	112900	169917815	1150	1150	1150	1150	0
432	20231228	112800	169917815	1150	1150	1150	1150	1407
433	20231228	112700	168299765	1151	1151	1151	1151	0
434	20231228	112600	168299765	1151	1151	1151	1151	0
435	20231228	112500	168299765	1151	1151	1151	1151	0
436	20231228	112400	168299765	1151	1151	1151	1151	0
437	20231228	112300	168299765	1151	1151	1151	1151	300
438	20231228	112200	167954465	1150	1150	1150	1150	400
439	20231228	112100	167494465	1151	1151	1151	1151	354
440	20231228	112000	167087011	1152	1152	1152	1152	0
441	20231228	111900	167087011	1152	1152	1152	1152	0
442	20231228	111800	167087011	1152	1152	1152	1152	5
443	20231228	111700	167081251	1152	1152	1152	1152	80
444	20231228	111600	166989091	1151	1151	1151	1151	500
445	20231228	111500	166413591	1152	1152	1152	1152	100
446	20231228	111400	166298391	1152	1152	1152	1152	0
447	20231228	111300	166298391	1152	1151	1152	1151	330
448	20231228	111200	165918560	1151	1151	1151	1151	0
449	20231228	111100	165918560	1151	1151	1151	1151	0
450	20231228	111000	165918560	1151	1151	1151	1151	28
451	20231228	110900	165886332	1149	1149	1149	1149	0
452	20231228	110800	165886332	1149	1149	1149	1149	72
453	20231228	110700	165803604	1149	1150	1150	1149	1928
454	20231228	110600	163588330	1150	1150	1150	1150	28
455	20231228	110500	163556130	1150	1150	1150	1150	972
456	20231228	110400	162438330	1151	1150	1151	1150	64
457	20231228	110300	162364727	1150	1150	1150	1150	939
458	20231228	110200	161284877	1150	1150	1150	1150	1146
459	20231228	110100	159966977	1150	1150	1150	1150	959
460	20231228	110000	158864127	1150	1150	1150	1150	64
461	20231228	105900	158790527	1150	1150	1150	1150	477
462	20231228	105800	158241977	1150	1150	1150	1150	134
463	20231228	105700	158087877	1151	1151	1151	1151	0
464	20231228	105600	158087877	1151	1151	1151	1151	0
465	20231228	105500	158087877	1151	1150	1151	1150	374
466	20231228	105400	157657423	1150	1150	1150	1150	100
467	20231228	105300	157542423	1150	1150	1150	1150	348
468	20231228	105200	157142223	1149	1149	1149	1149	61
469	20231228	105100	157072134	1149	1149	1149	1149	36
470	20231228	105000	157030770	1149	1149	1149	1149	100
471	20231228	104900	156915870	1149	1149	1149	1149	0
472	20231228	104800	156915870	1149	1149	1149	1149	0
473	20231228	104700	156915870	1149	1149	1149	1149	0
474	20231228	104600	156915870	1149	1151	1151	1149	222
475	20231228	104500	156660550	1151	1150	1151	1149	3017
476	20231228	104400	153193171	1151	1151	1151	1151	0
477	20231228	104300	153193171	1151	1151	1151	1151	0
478	20231228	104200	153193171	1151	1151	1151	1151	0
479	20231228	104100	153193171	1151	1149	1151	1149	11411
480	20231228	104000	140069202	1149	1149	1149	1149	0
481	20231228	103900	140069202	1149	1148	1149	1147	172
482	20231228	103800	139871808	1149	1149	1149	1149	100
483	20231228	103700	139756908	1149	1145	1149	1145	22240
484	20231228	103600	114224891	1145	1145	1145	1145	9
485	20231228	103500	114214586	1145	1145	1145	1145	0
486	20231228	103400	114214586	1145	1146	1147	1145	224
487	20231228	103300	113958064	1148	1148	1148	1148	1
488	20231228	103200	113956916	1147	1148	1148	1147	953
489	20231228	103100	112863823	1147	1147	1147	1147	382
490	20231228	103000	112425669	1146	1146	1146	1146	0
491	20231228	102900	112425669	1146	1146	1146	1146	5000
492	20231228	102800	106695669	1143	1143	1143	1143	0
493	20231228	102700	106695669	1143	1143	1143	1143	3
494	20231228	102600	106692240	1143	1143	1143	1143	0
495	20231228	102500	106692240	1143	1143	1143	1143	103
496	20231228	102400	106574511	1143	1143	1143	1143	0
497	20231228	102300	106574511	1143	1147	1147	1143	13
498	20231228	102200	106559618	1145	1147	1147	1145	11
499	20231228	102100	106547003	1147	1146	1147	1146	507
500	20231228	102000	105965944	1145	1143	1145	1143	7125
501	20231228	101900	97813597	1143	1143	1143	1143	21
502	20231228	101800	97789594	1143	1143	1143	1143	0
503	20231228	101700	97789594	1143	1143	1143	1143	104
504	20231228	101600	97670722	1143	1143	1143	1143	0
505	20231228	101500	97670722	1143	1143	1143	1143	0
506	20231228	101400	97670722	1143	1143	1143	1143	0
507	20231228	101300	97670722	1143	1143	1143	1143	0
508	20231228	101200	97670722	1143	1143	1143	1143	0
509	20231228	101100	97670722	1143	1143	1143	1143	0
510	20231228	101000	97670722	1143	1143	1143	1143	200
511	20231228	100900	97442122	1142	1143	1143	1142	1200
512	20231228	100800	96071522	1142	1142	1142	1142	0
513	20231228	100700	96071522	1142	1142	1142	1142	0
514	20231228	100600	96071522	1142	1142	1142	1142	200
515	20231228	100500	95843122	1142	1142	1142	1142	145
516	20231228	100400	95677532	1140	1140	1140	1140	0
517	20231228	100300	95677532	1140	1140	1140	1140	0
518	20231228	100200	95677532	1140	1140	1140	1140	0
519	20231228	100100	95677532	1140	1141	1141	1140	5000
520	20231228	100000	89977229	1141	1142	1142	1141	2005
521	20231228	095900	87689519	1142	1142	1142	1142	7
522	20231228	095800	87681525	1142	1142	1142	1142	5
523	20231228	095700	87675815	1142	1143	1143	1142	845
524	20231228	095600	86710818	1143	1143	1143	1143	0
525	20231228	095500	86710818	1143	1143	1143	1142	12
526	20231228	095400	86697103	1143	1144	1144	1143	1318
527	20231228	095300	85190627	1144	1144	1144	1144	1
528	20231228	095200	85189483	1144	1144	1144	1144	5
529	20231228	095100	85183763	1145	1145	1145	1145	2000
530	20231228	095000	82893763	1145	1145	1145	1145	0
531	20231228	094900	82893763	1145	1144	1145	1144	1010
532	20231228	094800	81738313	1145	1145	1145	1145	0
533	20231228	094700	81738313	1145	1145	1145	1145	0
534	20231228	094600	81738313	1145	1145	1145	1145	0
535	20231228	094500	81738313	1145	1145	1145	1145	0
536	20231228	094400	81738313	1145	1145	1145	1145	3
537	20231228	094300	81734878	1145	1145	1145	1145	0
538	20231228	094200	81734878	1145	1143	1145	1142	4209
539	20231228	094100	76924356	1142	1142	1143	1142	706
540	20231228	094000	76118098	1142	1143	1143	1142	1454
541	20231228	093900	74457176	1143	1143	1143	1143	1
542	20231228	093800	74456033	1143	1142	1143	1142	3426
543	20231228	093700	70543536	1142	1142	1142	1142	197
544	20231228	093600	70318562	1141	1141	1141	1141	440
545	20231228	093500	69816522	1142	1142	1142	1142	126
546	20231228	093400	69672630	1142	1142	1142	1142	5
547	20231228	093300	69666920	1143	1143	1143	1142	531
548	20231228	093200	69060487	1143	1143	1143	1143	20
549	20231228	093100	69037627	1143	1143	1143	1143	37
550	20231228	093000	68995336	1143	1143	1143	1143	203
551	20231228	092900	68763307	1143	1143	1143	1143	8
552	20231228	092800	68754163	1142	1142	1142	1142	0
553	20231228	092700	68754163	1142	1142	1142	1142	210
554	20231228	092600	68514343	1142	1142	1142	1142	298
555	20231228	092500	68174027	1142	1141	1142	1140	1057
556	20231228	092400	66968155	1140	1141	1141	1140	2019
557	20231228	092300	64664876	1142	1142	1142	1142	1
558	20231228	092200	64663734	1142	1142	1142	1142	245
559	20231228	092100	64383944	1142	1142	1142	1142	255
560	20231228	092000	64092734	1141	1141	1141	1141	5000
561	20231228	091900	58387734	1141	1142	1143	1141	11006
562	20231228	091800	45810079	1143	1143	1143	1143	0
563	20231228	091700	45810079	1143	1143	1143	1143	0
564	20231228	091600	45810079	1143	1143	1143	1143	354
565	20231228	091500	45405457	1143	1143	1143	1143	900
566	20231228	091400	44376757	1142	1142	1142	1142	3
567	20231228	091300	44373331	1141	1141	1141	1141	1
568	20231228	091200	44372190	1141	1143	1143	1141	60
569	20231228	091100	44303616	1145	1145	1145	1145	2
570	20231228	091000	44301326	1141	1141	1145	1141	3661
571	20231228	090900	40124121	1141	1144	1144	1141	344
572	20231228	090800	39731161	1145	1145	1145	1145	357
573	20231228	090700	39322396	1145	1145	1145	1145	269
574	20231228	090600	39014391	1144	1143	1144	1143	1687
575	20231228	090500	37084920	1144	1140	1144	1140	3776
576	20231228	090400	32766537	1143	1143	1143	1143	174
577	20231228	090300	32567655	1143	1143	1143	1143	0
578	20231228	090200	32567655	1143	1138	1143	1138	11185
579	20231228	090100	19816780	1138	1140	1140	1138	4962
580	20231228	090000	14168165	1144	1140	1145	1140	12422