KissMeData/092600/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200300	168692375	1675	1675	1675	1675	2305
3	20231228	200200	168692375	1675	1675	1675	1675	0
4	20231228	200100	168692375	1675	1675	1675	1675	0
5	20231228	200000	168692375	1675	1675	1675	1675	0
6	20231228	195900	168692375	1675	1675	1675	1675	0
7	20231228	195800	168692375	1675	1675	1675	1675	0
8	20231228	195700	168692375	1675	1675	1675	1675	0
9	20231228	195600	168692375	1675	1675	1675	1675	0
10	20231228	195500	168692375	1675	1675	1675	1675	0
11	20231228	195400	168692375	1675	1675	1675	1675	0
12	20231228	195300	168692375	1675	1675	1675	1675	0
13	20231228	195200	168692375	1675	1675	1675	1675	0
14	20231228	195100	168692375	1675	1675	1675	1675	0
15	20231228	195000	168692375	1675	1675	1675	1675	0
16	20231228	194900	168692375	1675	1675	1675	1675	0
17	20231228	194800	168692375	1675	1675	1675	1675	0
18	20231228	194700	168692375	1675	1675	1675	1675	0
19	20231228	194600	168692375	1675	1675	1675	1675	0
20	20231228	194500	168692375	1675	1675	1675	1675	0
21	20231228	194400	168692375	1675	1675	1675	1675	0
22	20231228	194300	168692375	1675	1675	1675	1675	0
23	20231228	194200	168692375	1675	1675	1675	1675	0
24	20231228	194100	168692375	1675	1675	1675	1675	0
25	20231228	194000	168692375	1675	1675	1675	1675	0
26	20231228	193900	168692375	1675	1675	1675	1675	0
27	20231228	193800	168692375	1675	1675	1675	1675	0
28	20231228	193700	168692375	1675	1675	1675	1675	0
29	20231228	193600	168692375	1675	1675	1675	1675	0
30	20231228	193500	168692375	1675	1675	1675	1675	0
31	20231228	193400	168692375	1675	1675	1675	1675	0
32	20231228	193300	168692375	1675	1675	1675	1675	2305
33	20231228	193200	168692375	1675	1675	1675	1675	0
34	20231228	193100	168692375	1675	1675	1675	1675	0
35	20231228	193000	168692375	1675	1675	1675	1675	0
36	20231228	192900	168692375	1675	1675	1675	1675	0
37	20231228	192800	168692375	1675	1675	1675	1675	0
38	20231228	192700	168692375	1675	1675	1675	1675	0
39	20231228	192600	168692375	1675	1675	1675	1675	0
40	20231228	192500	168692375	1675	1675	1675	1675	0
41	20231228	192400	168692375	1675	1675	1675	1675	0
42	20231228	192300	168692375	1675	1675	1675	1675	0
43	20231228	192200	168692375	1675	1675	1675	1675	0
44	20231228	192100	168692375	1675	1675	1675	1675	0
45	20231228	192000	168692375	1675	1675	1675	1675	0
46	20231228	191900	168692375	1675	1675	1675	1675	0
47	20231228	191800	168692375	1675	1675	1675	1675	0
48	20231228	191700	168692375	1675	1675	1675	1675	0
49	20231228	191600	168692375	1675	1675	1675	1675	0
50	20231228	191500	168692375	1675	1675	1675	1675	0
51	20231228	191400	168692375	1675	1675	1675	1675	0
52	20231228	191300	168692375	1675	1675	1675	1675	0
53	20231228	191200	168692375	1675	1675	1675	1675	0
54	20231228	191100	168692375	1675	1675	1675	1675	0
55	20231228	191000	168692375	1675	1675	1675	1675	0
56	20231228	190900	168692375	1675	1675	1675	1675	0
57	20231228	190800	168692375	1675	1675	1675	1675	0
58	20231228	190700	168692375	1675	1675	1675	1675	0
59	20231228	190600	168692375	1675	1675	1675	1675	0
60	20231228	190500	168692375	1675	1675	1675	1675	0
61	20231228	190400	168692375	1675	1675	1675	1675	0
62	20231228	190300	168692375	1675	1675	1675	1675	2305
63	20231228	190200	168692375	1675	1675	1675	1675	0
64	20231228	190100	168692375	1675	1675	1675	1675	0
65	20231228	190000	168692375	1675	1675	1675	1675	0
66	20231228	185900	168692375	1675	1675	1675	1675	0
67	20231228	185800	168692375	1675	1675	1675	1675	0
68	20231228	185700	168692375	1675	1675	1675	1675	0
69	20231228	185600	168692375	1675	1675	1675	1675	0
70	20231228	185500	168692375	1675	1675	1675	1675	0
71	20231228	185400	168692375	1675	1675	1675	1675	0
72	20231228	185300	168692375	1675	1675	1675	1675	0
73	20231228	185200	168692375	1675	1675	1675	1675	0
74	20231228	185100	168692375	1675	1675	1675	1675	0
75	20231228	185000	168692375	1675	1675	1675	1675	0
76	20231228	184900	168692375	1675	1675	1675	1675	0
77	20231228	184800	168692375	1675	1675	1675	1675	0
78	20231228	184700	168692375	1675	1675	1675	1675	0
79	20231228	184600	168692375	1675	1675	1675	1675	0
80	20231228	184500	168692375	1675	1675	1675	1675	0
81	20231228	184400	168692375	1675	1675	1675	1675	0
82	20231228	184300	168692375	1675	1675	1675	1675	0
83	20231228	184200	168692375	1675	1675	1675	1675	0
84	20231228	184100	168692375	1675	1675	1675	1675	0
85	20231228	184000	168692375	1675	1675	1675	1675	0
86	20231228	183900	168692375	1675	1675	1675	1675	0
87	20231228	183800	168692375	1675	1675	1675	1675	0
88	20231228	183700	168692375	1675	1675	1675	1675	0
89	20231228	183600	168692375	1675	1675	1675	1675	0
90	20231228	183500	168692375	1675	1675	1675	1675	0
91	20231228	183400	168692375	1675	1675	1675	1675	0
92	20231228	183300	168692375	1675	1675	1675	1675	2305
93	20231228	183200	168692375	1675	1675	1675	1675	0
94	20231228	183100	168692375	1675	1675	1675	1675	0
95	20231228	183000	168692375	1675	1675	1675	1675	0
96	20231228	182900	168692375	1675	1675	1675	1675	0
97	20231228	182800	168692375	1675	1675	1675	1675	0
98	20231228	182700	168692375	1675	1675	1675	1675	0
99	20231228	182600	168692375	1675	1675	1675	1675	0
100	20231228	182500	168692375	1675	1675	1675	1675	0
101	20231228	182400	168692375	1675	1675	1675	1675	0
102	20231228	182300	168692375	1675	1675	1675	1675	0
103	20231228	182200	168692375	1675	1675	1675	1675	0
104	20231228	182100	168692375	1675	1675	1675	1675	0
105	20231228	182000	168692375	1675	1675	1675	1675	0
106	20231228	181900	168692375	1675	1675	1675	1675	0
107	20231228	181800	168692375	1675	1675	1675	1675	0
108	20231228	181700	168692375	1675	1675	1675	1675	0
109	20231228	181600	168692375	1675	1675	1675	1675	0
110	20231228	181500	168692375	1675	1675	1675	1675	0
111	20231228	181400	168692375	1675	1675	1675	1675	0
112	20231228	181300	168692375	1675	1675	1675	1675	0
113	20231228	181200	168692375	1675	1675	1675	1675	0
114	20231228	181100	168692375	1675	1675	1675	1675	0
115	20231228	181000	168692375	1675	1675	1675	1675	0
116	20231228	180900	168692375	1675	1675	1675	1675	0
117	20231228	180800	168692375	1675	1675	1675	1675	0
118	20231228	180700	168692375	1675	1675	1675	1675	0
119	20231228	180600	168692375	1675	1675	1675	1675	0
120	20231228	180500	168692375	1675	1675	1675	1675	0
121	20231228	180400	168692375	1675	1675	1675	1675	0
122	20231228	180300	168692375	1675	1675	1675	1675	2305
123	20231228	180200	168692375	1675	1675	1675	1675	0
124	20231228	180100	168692375	1675	1675	1675	1675	0
125	20231228	180000	168692375	1675	1675	1675	1675	0
126	20231228	175900	168692375	1675	1675	1675	1675	0
127	20231228	175800	168692375	1675	1675	1675	1675	0
128	20231228	175700	168692375	1675	1675	1675	1675	0
129	20231228	175600	168692375	1675	1675	1675	1675	0
130	20231228	175500	168692375	1675	1675	1675	1675	0
131	20231228	175400	168692375	1675	1675	1675	1675	0
132	20231228	175300	168692375	1675	1675	1675	1675	0
133	20231228	175200	168692375	1675	1675	1675	1675	0
134	20231228	175100	168692375	1675	1675	1675	1675	0
135	20231228	175000	168692375	1675	1675	1675	1675	0
136	20231228	174900	168692375	1675	1675	1675	1675	0
137	20231228	174800	168692375	1675	1675	1675	1675	0
138	20231228	174700	168692375	1675	1675	1675	1675	0
139	20231228	174600	168692375	1675	1675	1675	1675	0
140	20231228	174500	168692375	1675	1675	1675	1675	0
141	20231228	174400	168692375	1675	1675	1675	1675	0
142	20231228	174300	168692375	1675	1675	1675	1675	0
143	20231228	174200	168692375	1675	1675	1675	1675	0
144	20231228	174100	168692375	1675	1675	1675	1675	0
145	20231228	174000	168692375	1675	1675	1675	1675	0
146	20231228	173900	168692375	1675	1675	1675	1675	0
147	20231228	173800	168692375	1675	1675	1675	1675	0
148	20231228	173700	168692375	1675	1675	1675	1675	0
149	20231228	173600	168692375	1675	1675	1675	1675	0
150	20231228	173500	168692375	1675	1675	1675	1675	0
151	20231228	173400	168692375	1675	1675	1675	1675	0
152	20231228	173300	168692375	1675	1675	1675	1675	2305
153	20231228	173200	168692375	1675	1675	1675	1675	0
154	20231228	173100	168692375	1675	1675	1675	1675	0
155	20231228	173000	168692375	1675	1675	1675	1675	0
156	20231228	172900	168692375	1675	1675	1675	1675	0
157	20231228	172800	168692375	1675	1675	1675	1675	0
158	20231228	172700	168692375	1675	1675	1675	1675	0
159	20231228	172600	168692375	1675	1675	1675	1675	0
160	20231228	172500	168692375	1675	1675	1675	1675	0
161	20231228	172400	168692375	1675	1675	1675	1675	0
162	20231228	172300	168692375	1675	1675	1675	1675	0
163	20231228	172200	168692375	1675	1675	1675	1675	0
164	20231228	172100	168692375	1675	1675	1675	1675	0
165	20231228	172000	168692375	1675	1675	1675	1675	0
166	20231228	171900	168692375	1675	1675	1675	1675	0
167	20231228	171800	168692375	1675	1675	1675	1675	0
168	20231228	171700	168692375	1675	1675	1675	1675	0
169	20231228	171600	168692375	1675	1675	1675	1675	0
170	20231228	171500	168692375	1675	1675	1675	1675	0
171	20231228	171400	168692375	1675	1675	1675	1675	0
172	20231228	171300	168692375	1675	1675	1675	1675	0
173	20231228	171200	168692375	1675	1675	1675	1675	0
174	20231228	171100	168692375	1675	1675	1675	1675	0
175	20231228	171000	168692375	1675	1675	1675	1675	0
176	20231228	170900	168692375	1675	1675	1675	1675	0
177	20231228	170800	168692375	1675	1675	1675	1675	0
178	20231228	170700	168692375	1675	1675	1675	1675	0
179	20231228	170600	168692375	1675	1675	1675	1675	0
180	20231228	170500	168692375	1675	1675	1675	1675	0
181	20231228	170400	168692375	1675	1675	1675	1675	0
182	20231228	170300	168692375	1675	1675	1675	1675	2305
183	20231228	170200	168692375	1675	1675	1675	1675	0
184	20231228	170100	168692375	1675	1675	1675	1675	0
185	20231228	170000	168692375	1675	1675	1675	1675	0
186	20231228	165900	168692375	1675	1675	1675	1675	0
187	20231228	165800	168692375	1675	1675	1675	1675	0
188	20231228	165700	168692375	1675	1675	1675	1675	0
189	20231228	165600	168692375	1675	1675	1675	1675	0
190	20231228	165500	168692375	1675	1675	1675	1675	0
191	20231228	165400	168692375	1675	1675	1675	1675	0
192	20231228	165300	168692375	1675	1675	1675	1675	0
193	20231228	165200	168692375	1675	1675	1675	1675	0
194	20231228	165100	168692375	1675	1675	1675	1675	0
195	20231228	165000	168692375	1675	1675	1675	1675	0
196	20231228	164900	168692375	1675	1675	1675	1675	0
197	20231228	164800	168692375	1675	1675	1675	1675	0
198	20231228	164700	168692375	1675	1675	1675	1675	0
199	20231228	164600	168692375	1675	1675	1675	1675	0
200	20231228	164500	168692375	1675	1675	1675	1675	0
201	20231228	164400	168692375	1675	1675	1675	1675	0
202	20231228	164300	168692375	1675	1675	1675	1675	0
203	20231228	164200	168692375	1675	1675	1675	1675	0
204	20231228	164100	168692375	1675	1675	1675	1675	0
205	20231228	164000	168692375	1675	1675	1675	1675	0
206	20231228	163900	168692375	1675	1675	1675	1675	0
207	20231228	163800	168692375	1675	1675	1675	1675	0
208	20231228	163700	168692375	1675	1675	1675	1675	0
209	20231228	163600	168692375	1675	1675	1675	1675	0
210	20231228	163500	168692375	1675	1675	1675	1675	0
211	20231228	163400	168692375	1675	1675	1675	1675	0
212	20231228	163300	168692375	1675	1675	1675	1675	2305
213	20231228	163200	168692375	1675	1675	1675	1675	0
214	20231228	163100	168692375	1675	1675	1675	1675	0
215	20231228	163000	168692375	1675	1675	1675	1675	0
216	20231228	162900	168692375	1675	1675	1675	1675	0
217	20231228	162800	168692375	1675	1675	1675	1675	0
218	20231228	162700	168692375	1675	1675	1675	1675	0
219	20231228	162600	168692375	1675	1675	1675	1675	0
220	20231228	162500	168692375	1675	1675	1675	1675	0
221	20231228	162400	168692375	1675	1675	1675	1675	0
222	20231228	162300	168692375	1675	1675	1675	1675	0
223	20231228	162200	168692375	1675	1675	1675	1675	0
224	20231228	162100	168692375	1675	1675	1675	1675	0
225	20231228	162000	168692375	1675	1675	1675	1675	0
226	20231228	161900	168692375	1675	1675	1675	1675	0
227	20231228	161800	168692375	1675	1675	1675	1675	0
228	20231228	161700	168692375	1675	1675	1675	1675	0
229	20231228	161600	168692375	1675	1675	1675	1675	0
230	20231228	161500	168692375	1675	1675	1675	1675	0
231	20231228	161400	168692375	1675	1675	1675	1675	0
232	20231228	161300	168692375	1675	1675	1675	1675	0
233	20231228	161200	168692375	1675	1675	1675	1675	0
234	20231228	161100	168692375	1675	1675	1675	1675	0
235	20231228	161000	168692375	1675	1675	1675	1675	0
236	20231228	160900	168692375	1675	1675	1675	1675	0
237	20231228	160800	168692375	1675	1675	1675	1675	0
238	20231228	160700	168692375	1675	1675	1675	1675	0
239	20231228	160600	168692375	1675	1675	1675	1675	0
240	20231228	160500	168692375	1675	1675	1675	1675	0
241	20231228	160400	168692375	1675	1675	1675	1675	0
242	20231228	160300	168692375	1675	1675	1675	1675	2305
243	20231228	160200	168692375	1675	1675	1675	1675	0
244	20231228	160100	168692375	1675	1675	1675	1675	0
245	20231228	160000	168692375	1675	1675	1675	1675	0
246	20231228	155900	168692375	1675	1675	1675	1675	0
247	20231228	155800	168692375	1675	1675	1675	1675	0
248	20231228	155700	168692375	1675	1675	1675	1675	0
249	20231228	155600	168692375	1675	1675	1675	1675	0
250	20231228	155500	168692375	1675	1675	1675	1675	0
251	20231228	155400	168692375	1675	1675	1675	1675	0
252	20231228	155300	168692375	1675	1675	1675	1675	0
253	20231228	155200	168692375	1675	1675	1675	1675	0
254	20231228	155100	168692375	1675	1675	1675	1675	0
255	20231228	155000	168692375	1675	1675	1675	1675	0
256	20231228	154900	168692375	1675	1675	1675	1675	0
257	20231228	154800	168692375	1675	1675	1675	1675	0
258	20231228	154700	168692375	1675	1675	1675	1675	0
259	20231228	154600	168692375	1675	1675	1675	1675	0
260	20231228	154500	168692375	1675	1675	1675	1675	0
261	20231228	154400	168692375	1675	1675	1675	1675	0
262	20231228	154300	168692375	1675	1675	1675	1675	0
263	20231228	154200	168692375	1675	1675	1675	1675	0
264	20231228	154100	168692375	1675	1675	1675	1675	0
265	20231228	154000	168692375	1675	1675	1675	1675	0
266	20231228	153900	168692375	1675	1675	1675	1675	0
267	20231228	153800	168692375	1675	1675	1675	1675	0
268	20231228	153700	168692375	1675	1675	1675	1675	0
269	20231228	153600	168692375	1675	1675	1675	1675	0
270	20231228	153500	168692375	1675	1675	1675	1675	0
271	20231228	153400	168692375	1675	1675	1675	1675	0
272	20231228	153300	168692375	1675	1675	1675	1675	2305
273	20231228	153200	168692375	1675	1675	1675	1675	0
274	20231228	153100	168692375	1675	1675	1675	1675	0
275	20231228	153000	168692375	1675	1675	1675	1675	2305
276	20231228	152900	164831500	1675	1675	1675	1675	0
277	20231228	152800	164831500	1675	1675	1675	1675	0
278	20231228	152700	164831500	1675	1675	1675	1675	0
279	20231228	152600	164831500	1675	1675	1675	1675	0
280	20231228	152500	164831500	1675	1675	1675	1675	0
281	20231228	152400	164831500	1675	1675	1675	1675	0
282	20231228	152300	164831500	1675	1675	1675	1675	0
283	20231228	152200	164831500	1675	1675	1675	1675	0
284	20231228	152100	164831500	1675	1675	1675	1675	0
285	20231228	152000	164831500	1675	1675	1675	1675	0
286	20231228	151900	164831500	1675	1673	1675	1673	100
287	20231228	151800	164664134	1669	1672	1672	1669	100
288	20231228	151700	164497063	1673	1674	1675	1672	1017
289	20231228	151600	162795633	1675	1675	1675	1675	3
290	20231228	151500	162790608	1664	1664	1664	1664	0
291	20231228	151400	162790608	1664	1674	1674	1664	1500
292	20231228	151300	160288302	1675	1675	1675	1675	0
293	20231228	151200	160288302	1675	1675	1675	1675	0
294	20231228	151100	160288302	1675	1675	1675	1675	15
295	20231228	151000	160263177	1678	1678	1678	1678	0
296	20231228	150900	160263177	1678	1676	1678	1676	120
297	20231228	150800	160062017	1676	1677	1677	1676	10
298	20231228	150700	160045252	1678	1678	1678	1678	1463
299	20231228	150600	157590338	1678	1677	1678	1677	2470
300	20231228	150500	153448092	1677	1677	1677	1677	100
301	20231228	150400	153280392	1668	1668	1668	1668	0
302	20231228	150300	153280392	1668	1670	1670	1668	30
303	20231228	150200	153230322	1677	1677	1677	1677	0
304	20231228	150100	153230322	1677	1677	1677	1677	7
305	20231228	150000	153218583	1677	1673	1677	1673	13
306	20231228	145900	153196802	1673	1670	1673	1670	886
307	20231228	145800	151716072	1670	1670	1670	1670	9
308	20231228	145700	151701042	1670	1670	1670	1670	320
309	20231228	145600	151166642	1670	1670	1670	1670	2000
310	20231228	145500	147826642	1670	1670	1670	1670	0
311	20231228	145400	147826642	1670	1670	1670	1670	0
312	20231228	145300	147826642	1670	1670	1670	1670	24
313	20231228	145200	147786562	1670	1670	1670	1670	0
314	20231228	145100	147786562	1670	1670	1670	1670	0
315	20231228	145000	147786562	1670	1670	1670	1670	10
316	20231228	144900	147769862	1669	1670	1670	1669	847
317	20231228	144800	146356216	1670	1670	1670	1670	0
318	20231228	144700	146356216	1670	1670	1670	1670	0
319	20231228	144600	146356216	1670	1670	1670	1670	0
320	20231228	144500	146356216	1670	1670	1670	1670	1
321	20231228	144400	146354546	1669	1669	1669	1669	143
322	20231228	144300	146115879	1670	1670	1670	1670	2
323	20231228	144200	146112539	1670	1670	1670	1670	0
324	20231228	144100	146112539	1670	1670	1670	1670	1000
325	20231228	144000	144442539	1670	1670	1670	1670	100
326	20231228	143900	144275539	1670	1670	1670	1670	602
327	20231228	143800	143270199	1670	1670	1670	1670	1000
328	20231228	143700	141600199	1669	1669	1669	1669	0
329	20231228	143600	141600199	1669	1669	1669	1669	0
330	20231228	143500	141600199	1669	1669	1669	1669	0
331	20231228	143400	141600199	1669	1669	1669	1669	38
332	20231228	143300	141536777	1669	1669	1669	1669	0
333	20231228	143200	141536777	1669	1669	1669	1669	0
334	20231228	143100	141536777	1669	1669	1669	1669	0
335	20231228	143000	141536777	1669	1669	1669	1669	0
336	20231228	142900	141536777	1669	1669	1669	1669	2
337	20231228	142800	141533439	1670	1670	1670	1670	2
338	20231228	142700	141530099	1670	1670	1670	1670	112
339	20231228	142600	141343059	1673	1673	1673	1673	200
340	20231228	142500	141008459	1673	1673	1673	1673	0
341	20231228	142400	141008459	1673	1673	1673	1673	0
342	20231228	142300	141008459	1673	1673	1673	1673	0
343	20231228	142200	141008459	1673	1673	1673	1673	0
344	20231228	142100	141008459	1673	1673	1673	1673	0
345	20231228	142000	141008459	1673	1673	1673	1673	0
346	20231228	141900	141008459	1673	1673	1673	1673	0
347	20231228	141800	141008459	1673	1673	1673	1673	0
348	20231228	141700	141008459	1673	1673	1673	1673	0
349	20231228	141600	141008459	1673	1673	1673	1673	0
350	20231228	141500	141008459	1673	1673	1673	1673	0
351	20231228	141400	141008459	1673	1673	1673	1673	0
352	20231228	141300	141008459	1673	1673	1673	1673	0
353	20231228	141200	141008459	1673	1673	1673	1673	0
354	20231228	141100	141008459	1673	1673	1673	1673	0
355	20231228	141000	141008459	1673	1673	1673	1673	0
356	20231228	140900	141008459	1673	1673	1673	1673	0
357	20231228	140800	141008459	1673	1673	1673	1673	0
358	20231228	140700	141008459	1673	1673	1673	1673	0
359	20231228	140600	141008459	1673	1673	1673	1673	914
360	20231228	140500	139479337	1673	1673	1673	1673	0
361	20231228	140400	139479337	1673	1673	1673	1673	0
362	20231228	140300	139479337	1673	1673	1673	1673	0
363	20231228	140200	139479337	1673	1673	1673	1673	0
364	20231228	140100	139479337	1673	1673	1673	1673	0
365	20231228	140000	139479337	1673	1673	1673	1673	69
366	20231228	135900	139363900	1673	1673	1673	1673	0
367	20231228	135800	139363900	1673	1673	1673	1673	5
368	20231228	135700	139355535	1673	1675	1675	1673	1117
369	20231228	135600	137486590	1677	1677	1677	1677	22
370	20231228	135500	137449696	1678	1678	1678	1678	0
371	20231228	135400	137449696	1678	1678	1678	1678	0
372	20231228	135300	137449696	1678	1678	1678	1678	0
373	20231228	135200	137449696	1678	1678	1678	1678	117
374	20231228	135100	137253370	1679	1679	1679	1679	0
375	20231228	135000	137253370	1679	1679	1679	1679	0
376	20231228	134900	137253370	1679	1679	1679	1679	0
377	20231228	134800	137253370	1679	1679	1679	1679	0
378	20231228	134700	137253370	1679	1679	1679	1679	0
379	20231228	134600	137253370	1679	1679	1679	1679	5
380	20231228	134500	137244975	1679	1679	1679	1679	3
381	20231228	134400	137239938	1679	1674	1679	1674	16
382	20231228	134300	137213144	1674	1674	1674	1674	0
383	20231228	134200	137213144	1674	1674	1674	1674	100
384	20231228	134100	137045744	1679	1679	1679	1679	811
385	20231228	134000	135684075	1679	1679	1679	1679	0
386	20231228	133900	135684075	1679	1679	1679	1679	0
387	20231228	133800	135684075	1679	1679	1679	1679	0
388	20231228	133700	135684075	1679	1679	1679	1679	0
389	20231228	133600	135684075	1679	1679	1679	1679	0
390	20231228	133500	135684075	1679	1679	1679	1679	0
391	20231228	133400	135684075	1679	1679	1679	1679	10
392	20231228	133300	135667285	1679	1675	1679	1675	3028
393	20231228	133200	130591533	1675	1675	1675	1675	3000
394	20231228	133100	125566533	1673	1670	1673	1670	379
395	20231228	133000	124933423	1665	1664	1665	1664	435
396	20231228	132900	124209288	1664	1664	1664	1664	0
397	20231228	132800	124209288	1664	1664	1664	1664	0
398	20231228	132700	124209288	1664	1664	1664	1664	0
399	20231228	132600	124209288	1664	1664	1664	1664	0
400	20231228	132500	124209288	1664	1664	1664	1664	0
401	20231228	132400	124209288	1664	1664	1664	1664	0
402	20231228	132300	124209288	1664	1664	1664	1664	0
403	20231228	132200	124209288	1664	1663	1664	1663	12
404	20231228	132100	124189322	1655	1655	1655	1655	0
405	20231228	132000	124189322	1655	1655	1655	1655	0
406	20231228	131900	124189322	1655	1655	1655	1655	0
407	20231228	131800	124189322	1655	1655	1655	1655	0
408	20231228	131700	124189322	1655	1655	1655	1655	0
409	20231228	131600	124189322	1655	1655	1655	1655	56
410	20231228	131500	124096642	1655	1655	1655	1655	0
411	20231228	131400	124096642	1655	1661	1661	1655	600
412	20231228	131300	123103571	1662	1662	1662	1662	0
413	20231228	131200	123103571	1662	1662	1662	1662	0
414	20231228	131100	123103571	1662	1663	1663	1662	5
415	20231228	131000	123095257	1663	1663	1663	1663	0
416	20231228	130900	123095257	1663	1664	1664	1663	4
417	20231228	130800	123088602	1664	1664	1664	1664	1
418	20231228	130700	123086938	1654	1654	1654	1654	0
419	20231228	130600	123086938	1654	1654	1654	1654	0
420	20231228	130500	123086938	1654	1654	1654	1654	0
421	20231228	130400	123086938	1654	1654	1654	1654	0
422	20231228	130300	123086938	1654	1654	1654	1654	0
423	20231228	130200	123086938	1654	1656	1656	1654	7401
424	20231228	130100	110837523	1656	1659	1659	1656	328
425	20231228	130000	110293871	1660	1660	1660	1660	4
426	20231228	125900	110287231	1661	1661	1661	1661	100
427	20231228	125800	110121131	1660	1660	1660	1660	5
428	20231228	125700	110112831	1661	1661	1661	1661	0
429	20231228	125600	110112831	1661	1661	1661	1661	0
430	20231228	125500	110112831	1661	1661	1661	1661	13
431	20231228	125400	110091238	1669	1669	1669	1669	0
432	20231228	125300	110091238	1669	1669	1669	1669	0
433	20231228	125200	110091238	1669	1669	1669	1669	0
434	20231228	125100	110091238	1669	1669	1669	1669	0
435	20231228	125000	110091238	1669	1669	1669	1669	0
436	20231228	124900	110091238	1669	1669	1669	1669	0
437	20231228	124800	110091238	1669	1669	1669	1669	0
438	20231228	124700	110091238	1669	1669	1669	1669	2
439	20231228	124600	110087900	1662	1662	1662	1662	4
440	20231228	124500	110081252	1669	1669	1669	1669	0
441	20231228	124400	110081252	1669	1669	1669	1669	14
442	20231228	124300	110057886	1669	1669	1669	1669	0
443	20231228	124200	110057886	1669	1669	1669	1669	0
444	20231228	124100	110057886	1669	1669	1669	1669	2
445	20231228	124000	110054548	1658	1658	1658	1658	1
446	20231228	123900	110052890	1669	1669	1669	1669	0
447	20231228	123800	110052890	1669	1669	1670	1669	102
448	20231228	123700	109882606	1658	1658	1658	1658	0
449	20231228	123600	109882606	1658	1658	1658	1658	30
450	20231228	123500	109832866	1658	1658	1658	1658	50
451	20231228	123400	109749966	1659	1659	1659	1659	10
452	20231228	123300	109733376	1658	1658	1658	1658	0
453	20231228	123200	109733376	1658	1658	1658	1658	0
454	20231228	123100	109733376	1658	1658	1658	1658	0
455	20231228	123000	109733376	1658	1659	1659	1658	94
456	20231228	122900	109577464	1659	1659	1659	1659	157
457	20231228	122800	109317001	1659	1659	1659	1659	25
458	20231228	122700	109275526	1659	1659	1659	1659	175
459	20231228	122600	108985201	1659	1663	1663	1658	2019
460	20231228	122500	105632803	1663	1664	1664	1663	100
461	20231228	122400	105466479	1663	1663	1663	1663	0
462	20231228	122300	105466479	1663	1663	1663	1663	0
463	20231228	122200	105466479	1663	1663	1663	1663	0
464	20231228	122100	105466479	1663	1663	1663	1663	0
465	20231228	122000	105466479	1663	1663	1663	1663	0
466	20231228	121900	105466479	1663	1663	1663	1663	0
467	20231228	121800	105466479	1663	1663	1663	1663	0
468	20231228	121700	105466479	1663	1663	1663	1663	0
469	20231228	121600	105466479	1663	1663	1663	1663	0
470	20231228	121500	105466479	1663	1663	1663	1663	0
471	20231228	121400	105466479	1663	1663	1663	1663	0
472	20231228	121300	105466479	1663	1663	1663	1663	0
473	20231228	121200	105466479	1663	1663	1663	1663	0
474	20231228	121100	105466479	1663	1663	1663	1663	0
475	20231228	121000	105466479	1663	1663	1663	1663	0
476	20231228	120900	105466479	1663	1663	1663	1663	76
477	20231228	120800	105340091	1663	1663	1663	1663	0
478	20231228	120700	105340091	1663	1669	1669	1663	2596
479	20231228	120600	101015280	1670	1670	1670	1670	3
480	20231228	120500	101010270	1675	1675	1675	1675	0
481	20231228	120400	101010270	1675	1675	1675	1675	0
482	20231228	120300	101010270	1675	1675	1675	1675	0
483	20231228	120200	101010270	1675	1675	1675	1675	0
484	20231228	120100	101010270	1675	1675	1675	1675	0
485	20231228	120000	101010270	1675	1675	1675	1675	0
486	20231228	115900	101010270	1675	1675	1675	1675	0
487	20231228	115800	101010270	1675	1675	1675	1675	0
488	20231228	115700	101010270	1675	1675	1675	1675	0
489	20231228	115600	101010270	1675	1675	1675	1675	0
490	20231228	115500	101010270	1675	1675	1675	1675	0
491	20231228	115400	101010270	1675	1675	1675	1675	0
492	20231228	115300	101010270	1675	1675	1675	1675	0
493	20231228	115200	101010270	1675	1675	1675	1675	0
494	20231228	115100	101010270	1675	1675	1675	1675	0
495	20231228	115000	101010270	1675	1675	1675	1675	0
496	20231228	114900	101010270	1675	1675	1675	1675	4
497	20231228	114800	101003570	1674	1674	1674	1674	0
498	20231228	114700	101003570	1674	1674	1674	1674	0
499	20231228	114600	101003570	1674	1674	1674	1674	5004
500	20231228	114500	92626874	1667	1667	1667	1667	0
501	20231228	114400	92626874	1667	1667	1667	1667	0
502	20231228	114300	92626874	1667	1674	1674	1667	8
503	20231228	114200	92613531	1675	1675	1675	1675	0
504	20231228	114100	92613531	1675	1675	1675	1675	0
505	20231228	114000	92613531	1675	1675	1675	1675	0
506	20231228	113900	92613531	1675	1675	1675	1675	0
507	20231228	113800	92613531	1675	1675	1675	1675	0
508	20231228	113700	92613531	1675	1675	1675	1675	0
509	20231228	113600	92613531	1675	1675	1675	1675	0
510	20231228	113500	92613531	1675	1675	1675	1675	0
511	20231228	113400	92613531	1675	1675	1675	1675	0
512	20231228	113300	92613531	1675	1675	1675	1675	0
513	20231228	113200	92613531	1675	1675	1675	1675	0
514	20231228	113100	92613531	1675	1675	1675	1675	0
515	20231228	113000	92613531	1675	1675	1675	1675	0
516	20231228	112900	92613531	1675	1675	1675	1675	0
517	20231228	112800	92613531	1675	1675	1675	1675	0
518	20231228	112700	92613531	1675	1675	1675	1675	0
519	20231228	112600	92613531	1675	1675	1675	1675	0
520	20231228	112500	92613531	1675	1675	1675	1675	0
521	20231228	112400	92613531	1675	1675	1675	1675	0
522	20231228	112300	92613531	1675	1675	1675	1675	0
523	20231228	112200	92613531	1675	1675	1675	1675	0
524	20231228	112100	92613531	1675	1675	1675	1675	0
525	20231228	112000	92613531	1675	1675	1675	1675	0
526	20231228	111900	92613531	1675	1675	1675	1675	0
527	20231228	111800	92613531	1675	1675	1675	1675	0
528	20231228	111700	92613531	1675	1675	1675	1675	0
529	20231228	111600	92613531	1675	1675	1675	1675	0
530	20231228	111500	92613531	1675	1675	1675	1675	0
531	20231228	111400	92613531	1675	1675	1675	1675	0
532	20231228	111300	92613531	1675	1675	1675	1675	0
533	20231228	111200	92613531	1675	1666	1675	1665	1310
534	20231228	111100	90431331	1666	1666	1666	1666	1002
535	20231228	111000	88761999	1675	1675	1675	1675	3
536	20231228	110900	88756974	1666	1666	1666	1666	0
537	20231228	110800	88756974	1666	1666	1666	1666	0
538	20231228	110700	88756974	1666	1666	1666	1666	0
539	20231228	110600	88756974	1666	1666	1666	1666	0
540	20231228	110500	88756974	1666	1666	1666	1666	0
541	20231228	110400	88756974	1666	1666	1666	1666	5
542	20231228	110300	88748644	1679	1679	1679	1679	0
543	20231228	110200	88748644	1679	1679	1679	1679	0
544	20231228	110100	88748644	1679	1679	1679	1679	0
545	20231228	110000	88748644	1679	1679	1679	1679	0
546	20231228	105900	88748644	1679	1679	1679	1679	5
547	20231228	105800	88740249	1670	1670	1670	1670	0
548	20231228	105700	88740249	1670	1670	1670	1670	0
549	20231228	105600	88740249	1670	1670	1670	1670	0
550	20231228	105500	88740249	1670	1670	1670	1670	0
551	20231228	105400	88740249	1670	1670	1670	1670	0
552	20231228	105300	88740249	1670	1670	1670	1670	0
553	20231228	105200	88740249	1670	1670	1670	1670	1000
554	20231228	105100	87070249	1670	1670	1670	1670	0
555	20231228	105000	87070249	1670	1670	1670	1670	264
556	20231228	104900	86629369	1680	1680	1680	1680	0
557	20231228	104800	86629369	1680	1680	1680	1680	0
558	20231228	104700	86629369	1680	1680	1680	1680	0
559	20231228	104600	86629369	1680	1680	1680	1680	0
560	20231228	104500	86629369	1680	1680	1680	1680	0
561	20231228	104400	86629369	1680	1680	1680	1680	0
562	20231228	104300	86629369	1680	1680	1680	1680	0
563	20231228	104200	86629369	1680	1680	1680	1680	0
564	20231228	104100	86629369	1680	1680	1680	1680	0
565	20231228	104000	86629369	1680	1679	1680	1679	80
566	20231228	103900	86495047	1679	1679	1679	1679	0
567	20231228	103800	86495047	1679	1679	1679	1679	0
568	20231228	103700	86495047	1679	1678	1679	1678	2014
569	20231228	103600	83113602	1663	1663	1663	1663	0
570	20231228	103500	83113602	1663	1663	1663	1663	144
571	20231228	103400	82874130	1679	1679	1679	1679	0
572	20231228	103300	82874130	1679	1679	1679	1679	0
573	20231228	103200	82874130	1679	1679	1679	1679	0
574	20231228	103100	82874130	1679	1679	1679	1679	0
575	20231228	103000	82874130	1679	1679	1679	1679	1
576	20231228	102900	82872451	1680	1663	1680	1663	170
577	20231228	102800	82588999	1663	1664	1664	1663	971
578	20231228	102700	80974131	1663	1663	1663	1663	0
579	20231228	102600	80974131	1663	1663	1663	1663	0
580	20231228	102500	80974131	1663	1663	1663	1663	0
581	20231228	102400	80974131	1663	1663	1663	1663	0
582	20231228	102300	80974131	1663	1663	1663	1663	0
583	20231228	102200	80974131	1663	1663	1663	1663	0
584	20231228	102100	80974131	1663	1663	1663	1663	0
585	20231228	102000	80974131	1663	1663	1663	1663	0
586	20231228	101900	80974131	1663	1663	1663	1663	0
587	20231228	101800	80974131	1663	1663	1663	1663	0
588	20231228	101700	80974131	1663	1663	1663	1663	0
589	20231228	101600	80974131	1663	1667	1667	1663	3000
590	20231228	101500	75984441	1680	1680	1680	1680	0
591	20231228	101400	75984441	1680	1680	1680	1680	0
592	20231228	101300	75984441	1680	1680	1680	1680	1500
593	20231228	101200	73464441	1679	1679	1679	1679	1628
594	20231228	101100	70731029	1665	1665	1665	1665	0
595	20231228	101000	70731029	1665	1669	1669	1665	1500
596	20231228	100900	68232362	1681	1681	1681	1681	0
597	20231228	100800	68232362	1681	1681	1681	1681	0
598	20231228	100700	68232362	1681	1681	1681	1681	0
599	20231228	100600	68232362	1681	1681	1681	1681	275
600	20231228	100500	67770087	1681	1667	1681	1667	2
601	20231228	100400	67766739	1665	1665	1665	1665	0
602	20231228	100300	67766739	1665	1665	1665	1665	0
603	20231228	100200	67766739	1665	1665	1665	1665	0
604	20231228	100100	67766739	1665	1665	1665	1665	0
605	20231228	100000	67766739	1665	1665	1665	1665	0
606	20231228	095900	67766739	1665	1665	1666	1665	2000
607	20231228	095800	64435919	1665	1668	1668	1665	3000
608	20231228	095700	59439886	1665	1665	1665	1665	0
609	20231228	095600	59439886	1665	1665	1665	1665	0
610	20231228	095500	59439886	1665	1665	1665	1665	0
611	20231228	095400	59439886	1665	1665	1665	1665	0
612	20231228	095300	59439886	1665	1675	1675	1665	3000
613	20231228	095200	54443416	1675	1680	1680	1675	820
614	20231228	095100	53068682	1684	1684	1684	1684	0
615	20231228	095000	53068682	1684	1684	1684	1684	0
616	20231228	094900	53068682	1684	1684	1684	1684	0
617	20231228	094800	53068682	1684	1684	1684	1684	0
618	20231228	094700	53068682	1684	1684	1684	1684	0
619	20231228	094600	53068682	1684	1684	1684	1684	0
620	20231228	094500	53068682	1684	1684	1684	1684	10
621	20231228	094400	53051842	1685	1685	1685	1685	0
622	20231228	094300	53051842	1685	1685	1685	1685	0
623	20231228	094200	53051842	1685	1685	1685	1685	0
624	20231228	094100	53051842	1685	1685	1685	1685	0
625	20231228	094000	53051842	1685	1685	1685	1685	14
626	20231228	093900	53028252	1685	1685	1685	1685	285
627	20231228	093800	52548027	1688	1685	1688	1685	502
628	20231228	093700	51702151	1685	1685	1685	1685	0
629	20231228	093600	51702151	1685	1688	1688	1685	97
630	20231228	093500	51538703	1685	1685	1685	1685	0
631	20231228	093400	51538703	1685	1685	1685	1685	253
632	20231228	093300	51112398	1684	1684	1684	1684	0
633	20231228	093200	51112398	1684	1684	1684	1684	0
634	20231228	093100	51112398	1684	1684	1684	1684	20
635	20231228	093000	51078718	1685	1685	1685	1685	20
636	20231228	092900	51045018	1685	1685	1685	1685	0
637	20231228	092800	51045018	1685	1685	1685	1685	0
638	20231228	092700	51045018	1685	1685	1685	1685	0
639	20231228	092600	51045018	1685	1685	1685	1685	0
640	20231228	092500	51045018	1685	1685	1685	1685	41
641	20231228	092400	50975933	1685	1685	1685	1685	0
642	20231228	092300	50975933	1685	1684	1685	1684	500
643	20231228	092200	50133723	1684	1684	1684	1684	0
644	20231228	092100	50133723	1684	1684	1684	1684	0
645	20231228	092000	50133723	1684	1684	1684	1684	0
646	20231228	091900	50133723	1684	1683	1684	1683	510
647	20231228	091800	49275383	1684	1684	1684	1684	201
648	20231228	091700	48936899	1685	1684	1685	1684	153
649	20231228	091600	48679171	1684	1684	1684	1684	1010
650	20231228	091500	46978331	1684	1684	1684	1684	1500
651	20231228	091400	44452331	1675	1665	1675	1665	6
652	20231228	091300	44442321	1685	1684	1685	1684	1500
653	20231228	091200	41915278	1670	1670	1670	1670	505
654	20231228	091100	41071928	1670	1670	1670	1670	0
655	20231228	091000	41071928	1670	1700	1700	1670	3858
656	20231228	090900	34580356	1699	1699	1699	1699	0
657	20231228	090800	34580356	1699	1702	1702	1699	4688
658	20231228	090700	26602725	1701	1709	1709	1701	9000
659	20231228	090600	11289075	1734	1704	1734	1704	905
660	20231228	090500	9746925	1703	1703	1703	1703	0
661	20231228	090400	9746925	1703	1703	1703	1703	520
662	20231228	090300	8861365	1701	1701	1702	1701	3564
663	20231228	090200	2796601	1702	1687	1702	1687	956
664	20231228	090100	1180900	1687	1687	1687	1687	0
665	20231228	090000	1180900	1687	1687	1687	1687	700