KissMeData/086280/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195800	11294443000	191500	191500	191500	191500	7255
3	20231228	195700	11294443000	191500	191500	191500	191500	0
4	20231228	195600	11294443000	191500	191500	191500	191500	0
5	20231228	195500	11294443000	191500	191500	191500	191500	0
6	20231228	195400	11294443000	191500	191500	191500	191500	0
7	20231228	195300	11294443000	191500	191500	191500	191500	0
8	20231228	195200	11294443000	191500	191500	191500	191500	0
9	20231228	195100	11294443000	191500	191500	191500	191500	0
10	20231228	195000	11294443000	191500	191500	191500	191500	0
11	20231228	194900	11294443000	191500	191500	191500	191500	0
12	20231228	194800	11294443000	191500	191500	191500	191500	0
13	20231228	194700	11294443000	191500	191500	191500	191500	0
14	20231228	194600	11294443000	191500	191500	191500	191500	0
15	20231228	194500	11294443000	191500	191500	191500	191500	0
16	20231228	194400	11294443000	191500	191500	191500	191500	0
17	20231228	194300	11294443000	191500	191500	191500	191500	0
18	20231228	194200	11294443000	191500	191500	191500	191500	0
19	20231228	194100	11294443000	191500	191500	191500	191500	0
20	20231228	194000	11294443000	191500	191500	191500	191500	0
21	20231228	193900	11294443000	191500	191500	191500	191500	0
22	20231228	193800	11294443000	191500	191500	191500	191500	0
23	20231228	193700	11294443000	191500	191500	191500	191500	0
24	20231228	193600	11294443000	191500	191500	191500	191500	0
25	20231228	193500	11294443000	191500	191500	191500	191500	0
26	20231228	193400	11294443000	191500	191500	191500	191500	0
27	20231228	193300	11294443000	191500	191500	191500	191500	0
28	20231228	193200	11294443000	191500	191500	191500	191500	0
29	20231228	193100	11294443000	191500	191500	191500	191500	0
30	20231228	193000	11294443000	191500	191500	191500	191500	0
31	20231228	192900	11294443000	191500	191500	191500	191500	0
32	20231228	192800	11294443000	191500	191500	191500	191500	7255
33	20231228	192700	11294443000	191500	191500	191500	191500	0
34	20231228	192600	11294443000	191500	191500	191500	191500	0
35	20231228	192500	11294443000	191500	191500	191500	191500	0
36	20231228	192400	11294443000	191500	191500	191500	191500	0
37	20231228	192300	11294443000	191500	191500	191500	191500	0
38	20231228	192200	11294443000	191500	191500	191500	191500	0
39	20231228	192100	11294443000	191500	191500	191500	191500	0
40	20231228	192000	11294443000	191500	191500	191500	191500	0
41	20231228	191900	11294443000	191500	191500	191500	191500	0
42	20231228	191800	11294443000	191500	191500	191500	191500	0
43	20231228	191700	11294443000	191500	191500	191500	191500	0
44	20231228	191600	11294443000	191500	191500	191500	191500	0
45	20231228	191500	11294443000	191500	191500	191500	191500	0
46	20231228	191400	11294443000	191500	191500	191500	191500	0
47	20231228	191300	11294443000	191500	191500	191500	191500	0
48	20231228	191200	11294443000	191500	191500	191500	191500	0
49	20231228	191100	11294443000	191500	191500	191500	191500	0
50	20231228	191000	11294443000	191500	191500	191500	191500	0
51	20231228	190900	11294443000	191500	191500	191500	191500	0
52	20231228	190800	11294443000	191500	191500	191500	191500	0
53	20231228	190700	11294443000	191500	191500	191500	191500	0
54	20231228	190600	11294443000	191500	191500	191500	191500	0
55	20231228	190500	11294443000	191500	191500	191500	191500	0
56	20231228	190400	11294443000	191500	191500	191500	191500	0
57	20231228	190300	11294443000	191500	191500	191500	191500	0
58	20231228	190200	11294443000	191500	191500	191500	191500	0
59	20231228	190100	11294443000	191500	191500	191500	191500	0
60	20231228	190000	11294443000	191500	191500	191500	191500	0
61	20231228	185900	11294443000	191500	191500	191500	191500	0
62	20231228	185800	11294443000	191500	191500	191500	191500	7255
63	20231228	185700	11294443000	191500	191500	191500	191500	0
64	20231228	185600	11294443000	191500	191500	191500	191500	0
65	20231228	185500	11294443000	191500	191500	191500	191500	0
66	20231228	185400	11294443000	191500	191500	191500	191500	0
67	20231228	185300	11294443000	191500	191500	191500	191500	0
68	20231228	185200	11294443000	191500	191500	191500	191500	0
69	20231228	185100	11294443000	191500	191500	191500	191500	0
70	20231228	185000	11294443000	191500	191500	191500	191500	0
71	20231228	184900	11294443000	191500	191500	191500	191500	0
72	20231228	184800	11294443000	191500	191500	191500	191500	0
73	20231228	184700	11294443000	191500	191500	191500	191500	0
74	20231228	184600	11294443000	191500	191500	191500	191500	0
75	20231228	184500	11294443000	191500	191500	191500	191500	0
76	20231228	184400	11294443000	191500	191500	191500	191500	0
77	20231228	184300	11294443000	191500	191500	191500	191500	0
78	20231228	184200	11294443000	191500	191500	191500	191500	0
79	20231228	184100	11294443000	191500	191500	191500	191500	0
80	20231228	184000	11294443000	191500	191500	191500	191500	0
81	20231228	183900	11294443000	191500	191500	191500	191500	0
82	20231228	183800	11294443000	191500	191500	191500	191500	0
83	20231228	183700	11294443000	191500	191500	191500	191500	0
84	20231228	183600	11294443000	191500	191500	191500	191500	0
85	20231228	183500	11294443000	191500	191500	191500	191500	0
86	20231228	183400	11294443000	191500	191500	191500	191500	0
87	20231228	183300	11294443000	191500	191500	191500	191500	0
88	20231228	183200	11294443000	191500	191500	191500	191500	0
89	20231228	183100	11294443000	191500	191500	191500	191500	0
90	20231228	183000	11294443000	191500	191500	191500	191500	0
91	20231228	182900	11294443000	191500	191500	191500	191500	0
92	20231228	182800	11294443000	191500	191500	191500	191500	7255
93	20231228	182700	11294443000	191500	191500	191500	191500	0
94	20231228	182600	11294443000	191500	191500	191500	191500	0
95	20231228	182500	11294443000	191500	191500	191500	191500	0
96	20231228	182400	11294443000	191500	191500	191500	191500	0
97	20231228	182300	11294443000	191500	191500	191500	191500	0
98	20231228	182200	11294443000	191500	191500	191500	191500	0
99	20231228	182100	11294443000	191500	191500	191500	191500	0
100	20231228	182000	11294443000	191500	191500	191500	191500	0
101	20231228	181900	11294443000	191500	191500	191500	191500	0
102	20231228	181800	11294443000	191500	191500	191500	191500	0
103	20231228	181700	11294443000	191500	191500	191500	191500	0
104	20231228	181600	11294443000	191500	191500	191500	191500	0
105	20231228	181500	11294443000	191500	191500	191500	191500	0
106	20231228	181400	11294443000	191500	191500	191500	191500	0
107	20231228	181300	11294443000	191500	191500	191500	191500	0
108	20231228	181200	11294443000	191500	191500	191500	191500	0
109	20231228	181100	11294443000	191500	191500	191500	191500	0
110	20231228	181000	11294443000	191500	191500	191500	191500	0
111	20231228	180900	11294443000	191500	191500	191500	191500	0
112	20231228	180800	11294443000	191500	191500	191500	191500	0
113	20231228	180700	11294443000	191500	191500	191500	191500	0
114	20231228	180600	11294443000	191500	191500	191500	191500	0
115	20231228	180500	11294443000	191500	191500	191500	191500	0
116	20231228	180400	11294443000	191500	191500	191500	191500	0
117	20231228	180300	11294443000	191500	191500	191500	191500	0
118	20231228	180200	11294443000	191500	191500	191500	191500	0
119	20231228	180100	11294443000	191500	191500	191500	191500	0
120	20231228	180000	11294443000	191500	191500	191500	191500	0
121	20231228	175900	11294443000	191500	191500	191500	191500	0
122	20231228	175800	11294443000	191500	191500	191500	191500	7255
123	20231228	175700	11294443000	191500	191500	191500	191500	0
124	20231228	175600	11294443000	191500	191500	191500	191500	0
125	20231228	175500	11294443000	191500	191500	191500	191500	0
126	20231228	175400	11294443000	191500	191500	191500	191500	0
127	20231228	175300	11294443000	191500	191500	191500	191500	0
128	20231228	175200	11294443000	191500	191500	191500	191500	0
129	20231228	175100	11294443000	191500	191500	191500	191500	0
130	20231228	175000	11294443000	191500	191500	191500	191500	0
131	20231228	174900	11294443000	191500	191500	191500	191500	0
132	20231228	174800	11294443000	191500	191500	191500	191500	0
133	20231228	174700	11294443000	191500	191500	191500	191500	0
134	20231228	174600	11294443000	191500	191500	191500	191500	0
135	20231228	174500	11294443000	191500	191500	191500	191500	0
136	20231228	174400	11294443000	191500	191500	191500	191500	0
137	20231228	174300	11294443000	191500	191500	191500	191500	0
138	20231228	174200	11294443000	191500	191500	191500	191500	0
139	20231228	174100	11294443000	191500	191500	191500	191500	0
140	20231228	174000	11294443000	191500	191500	191500	191500	0
141	20231228	173900	11294443000	191500	191500	191500	191500	0
142	20231228	173800	11294443000	191500	191500	191500	191500	0
143	20231228	173700	11294443000	191500	191500	191500	191500	0
144	20231228	173600	11294443000	191500	191500	191500	191500	0
145	20231228	173500	11294443000	191500	191500	191500	191500	0
146	20231228	173400	11294443000	191500	191500	191500	191500	0
147	20231228	173300	11294443000	191500	191500	191500	191500	0
148	20231228	173200	11294443000	191500	191500	191500	191500	0
149	20231228	173100	11294443000	191500	191500	191500	191500	0
150	20231228	173000	11294443000	191500	191500	191500	191500	0
151	20231228	172900	11294443000	191500	191500	191500	191500	0
152	20231228	172800	11294443000	191500	191500	191500	191500	7255
153	20231228	172700	11294443000	191500	191500	191500	191500	0
154	20231228	172600	11294443000	191500	191500	191500	191500	0
155	20231228	172500	11294443000	191500	191500	191500	191500	0
156	20231228	172400	11294443000	191500	191500	191500	191500	0
157	20231228	172300	11294443000	191500	191500	191500	191500	0
158	20231228	172200	11294443000	191500	191500	191500	191500	0
159	20231228	172100	11294443000	191500	191500	191500	191500	0
160	20231228	172000	11294443000	191500	191500	191500	191500	0
161	20231228	171900	11294443000	191500	191500	191500	191500	0
162	20231228	171800	11294443000	191500	191500	191500	191500	0
163	20231228	171700	11294443000	191500	191500	191500	191500	0
164	20231228	171600	11294443000	191500	191500	191500	191500	0
165	20231228	171500	11294443000	191500	191500	191500	191500	0
166	20231228	171400	11294443000	191500	191500	191500	191500	0
167	20231228	171300	11294443000	191500	191500	191500	191500	0
168	20231228	171200	11294443000	191500	191500	191500	191500	0
169	20231228	171100	11294443000	191500	191500	191500	191500	0
170	20231228	171000	11294443000	191500	191500	191500	191500	0
171	20231228	170900	11294443000	191500	191500	191500	191500	0
172	20231228	170800	11294443000	191500	191500	191500	191500	0
173	20231228	170700	11294443000	191500	191500	191500	191500	0
174	20231228	170600	11294443000	191500	191500	191500	191500	0
175	20231228	170500	11294443000	191500	191500	191500	191500	0
176	20231228	170400	11294443000	191500	191500	191500	191500	0
177	20231228	170300	11294443000	191500	191500	191500	191500	0
178	20231228	170200	11294443000	191500	191500	191500	191500	0
179	20231228	170100	11294443000	191500	191500	191500	191500	0
180	20231228	170000	11294443000	191500	191500	191500	191500	0
181	20231228	165900	11294443000	191500	191500	191500	191500	0
182	20231228	165800	11294443000	191500	191500	191500	191500	7255
183	20231228	165700	11294443000	191500	191500	191500	191500	0
184	20231228	165600	11294443000	191500	191500	191500	191500	0
185	20231228	165500	11294443000	191500	191500	191500	191500	0
186	20231228	165400	11294443000	191500	191500	191500	191500	0
187	20231228	165300	11294443000	191500	191500	191500	191500	0
188	20231228	165200	11294443000	191500	191500	191500	191500	0
189	20231228	165100	11294443000	191500	191500	191500	191500	0
190	20231228	165000	11294443000	191500	191500	191500	191500	0
191	20231228	164900	11294443000	191500	191500	191500	191500	0
192	20231228	164800	11294443000	191500	191500	191500	191500	0
193	20231228	164700	11294443000	191500	191500	191500	191500	0
194	20231228	164600	11294443000	191500	191500	191500	191500	0
195	20231228	164500	11294443000	191500	191500	191500	191500	0
196	20231228	164400	11294443000	191500	191500	191500	191500	0
197	20231228	164300	11294443000	191500	191500	191500	191500	0
198	20231228	164200	11294443000	191500	191500	191500	191500	0
199	20231228	164100	11294443000	191500	191500	191500	191500	0
200	20231228	164000	11294443000	191500	191500	191500	191500	0
201	20231228	163900	11294443000	191500	191500	191500	191500	0
202	20231228	163800	11294443000	191500	191500	191500	191500	0
203	20231228	163700	11294443000	191500	191500	191500	191500	0
204	20231228	163600	11294443000	191500	191500	191500	191500	0
205	20231228	163500	11294443000	191500	191500	191500	191500	0
206	20231228	163400	11294443000	191500	191500	191500	191500	0
207	20231228	163300	11294443000	191500	191500	191500	191500	0
208	20231228	163200	11294443000	191500	191500	191500	191500	0
209	20231228	163100	11294443000	191500	191500	191500	191500	0
210	20231228	163000	11294443000	191500	191500	191500	191500	0
211	20231228	162900	11294443000	191500	191500	191500	191500	0
212	20231228	162800	11294443000	191500	191500	191500	191500	7255
213	20231228	162700	11294443000	191500	191500	191500	191500	0
214	20231228	162600	11294443000	191500	191500	191500	191500	0
215	20231228	162500	11294443000	191500	191500	191500	191500	0
216	20231228	162400	11294443000	191500	191500	191500	191500	0
217	20231228	162300	11294443000	191500	191500	191500	191500	0
218	20231228	162200	11294443000	191500	191500	191500	191500	0
219	20231228	162100	11294443000	191500	191500	191500	191500	0
220	20231228	162000	11294443000	191500	191500	191500	191500	0
221	20231228	161900	11294443000	191500	191500	191500	191500	0
222	20231228	161800	11294443000	191500	191500	191500	191500	0
223	20231228	161700	11294443000	191500	191500	191500	191500	0
224	20231228	161600	11294443000	191500	191500	191500	191500	0
225	20231228	161500	11294443000	191500	191500	191500	191500	0
226	20231228	161400	11294443000	191500	191500	191500	191500	0
227	20231228	161300	11294443000	191500	191500	191500	191500	0
228	20231228	161200	11294443000	191500	191500	191500	191500	0
229	20231228	161100	11294443000	191500	191500	191500	191500	0
230	20231228	161000	11294443000	191500	191500	191500	191500	0
231	20231228	160900	11294443000	191500	191500	191500	191500	0
232	20231228	160800	11294443000	191500	191500	191500	191500	0
233	20231228	160700	11294443000	191500	191500	191500	191500	0
234	20231228	160600	11294443000	191500	191500	191500	191500	0
235	20231228	160500	11294443000	191500	191500	191500	191500	0
236	20231228	160400	11294443000	191500	191500	191500	191500	0
237	20231228	160300	11294443000	191500	191500	191500	191500	0
238	20231228	160200	11294443000	191500	191500	191500	191500	0
239	20231228	160100	11294443000	191500	191500	191500	191500	0
240	20231228	160000	11294443000	191500	191500	191500	191500	0
241	20231228	155900	11294443000	191500	191500	191500	191500	0
242	20231228	155800	11294443000	191500	191500	191500	191500	7255
243	20231228	155700	11294443000	191500	191500	191500	191500	0
244	20231228	155600	11294443000	191500	191500	191500	191500	0
245	20231228	155500	11294443000	191500	191500	191500	191500	0
246	20231228	155400	11294443000	191500	191500	191500	191500	0
247	20231228	155300	11294443000	191500	191500	191500	191500	0
248	20231228	155200	11294443000	191500	191500	191500	191500	0
249	20231228	155100	11294443000	191500	191500	191500	191500	0
250	20231228	155000	11294443000	191500	191500	191500	191500	0
251	20231228	154900	11294443000	191500	191500	191500	191500	0
252	20231228	154800	11294443000	191500	191500	191500	191500	0
253	20231228	154700	11294443000	191500	191500	191500	191500	0
254	20231228	154600	11294443000	191500	191500	191500	191500	0
255	20231228	154500	11294443000	191500	191500	191500	191500	0
256	20231228	154400	11294443000	191500	191500	191500	191500	0
257	20231228	154300	11294443000	191500	191500	191500	191500	0
258	20231228	154200	11294443000	191500	191500	191500	191500	0
259	20231228	154100	11294443000	191500	191500	191500	191500	0
260	20231228	154000	11294443000	191500	191500	191500	191500	0
261	20231228	153900	11294443000	191500	191500	191500	191500	0
262	20231228	153800	11294443000	191500	191500	191500	191500	0
263	20231228	153700	11294443000	191500	191500	191500	191500	0
264	20231228	153600	11294443000	191500	191500	191500	191500	0
265	20231228	153500	11294443000	191500	191500	191500	191500	0
266	20231228	153400	11294443000	191500	191500	191500	191500	0
267	20231228	153300	11294443000	191500	191500	191500	191500	0
268	20231228	153200	11294443000	191500	191500	191500	191500	0
269	20231228	153100	11294443000	191500	191500	191500	191500	0
270	20231228	153000	11294443000	191500	191500	191500	191500	7255
271	20231228	152900	9905110500	191400	191400	191400	191400	0
272	20231228	152800	9905110500	191400	191400	191400	191400	0
273	20231228	152700	9905110500	191400	191400	191400	191400	0
274	20231228	152600	9905110500	191400	191400	191400	191400	0
275	20231228	152500	9905110500	191400	191400	191400	191400	0
276	20231228	152400	9905110500	191400	191400	191400	191400	0
277	20231228	152300	9905110500	191400	191400	191400	191400	0
278	20231228	152200	9905110500	191400	191400	191400	191400	0
279	20231228	152100	9905110500	191400	191400	191400	191400	0
280	20231228	152000	9905110500	191400	191400	191400	191400	0
281	20231228	151900	9905110500	191400	191300	191500	191300	334
282	20231228	151800	9841181300	191300	191300	191400	191300	297
283	20231228	151700	9784360000	191300	191300	191400	191300	69
284	20231228	151600	9771156100	191300	191200	191400	191200	111
285	20231228	151500	9749922200	191200	191400	191500	191200	320
286	20231228	151400	9688676200	191400	191200	191500	191200	307
287	20231228	151300	9629916500	191200	191400	191400	191200	221
288	20231228	151200	9587623100	191400	191400	191500	191400	167
289	20231228	151100	9555649900	191300	191500	191500	191300	692
290	20231228	151000	9423195800	191500	191500	191500	191400	70
291	20231228	150900	9409791000	191500	191500	191500	191400	72
292	20231228	150800	9396006600	191400	191300	191500	191300	99
293	20231228	150700	9377058500	191300	191200	191500	191200	241
294	20231228	150600	9330936900	191000	191500	191500	190900	165
295	20231228	150500	9299357400	191400	191300	191500	191300	169
296	20231228	150400	9267008300	191300	191100	191400	191000	59
297	20231228	150300	9255718900	191000	191400	191400	191000	177
298	20231228	150200	9221847500	191500	191300	191500	191000	277
299	20231228	150100	9168850900	191300	191100	191300	191100	19
300	20231228	150000	9165216400	191100	191300	191400	191000	119
301	20231228	145900	9142450000	191200	191300	191500	191100	216
302	20231228	145800	9101122000	191300	191300	191500	191100	185
303	20231228	145700	9065731600	191300	190900	191400	190900	176
304	20231228	145600	9032067400	190900	191300	191300	190800	104
305	20231228	145500	9012183500	191400	191500	191500	191100	496
306	20231228	145400	8917249900	191500	191500	191500	191400	22
307	20231228	145300	8913037100	191400	191400	191500	191300	437
308	20231228	145200	8829410900	191300	191300	191400	191200	137
309	20231228	145100	8803200500	191400	191400	191400	191300	299
310	20231228	145000	8746000600	191400	191300	191400	191200	104
311	20231228	144900	8726105300	191200	191300	191300	191200	22
312	20231228	144800	8721897000	191300	191300	191300	191200	13
313	20231228	144700	8719410300	191200	191200	191300	191200	46
314	20231228	144600	8710613100	190800	191100	191300	190800	269
315	20231228	144500	8659182800	191000	191300	191300	191000	487
316	20231228	144400	8566086400	191300	191200	191300	191200	955
317	20231228	144300	8383422400	191200	191200	191200	191100	407
318	20231228	144200	8305608900	191200	191200	191200	191100	10
319	20231228	144100	8303697200	191200	191100	191200	191100	37
320	20231228	144000	8296624000	191100	191200	191200	191100	501
321	20231228	143900	8200881800	191200	191200	191200	191100	78
322	20231228	143800	8185968900	191100	191200	191200	191100	16
323	20231228	143700	8182909900	191100	191200	191200	191100	22
324	20231228	143600	8178703700	191100	191000	191200	191000	87
325	20231228	143500	8162081000	191000	191000	191000	190600	37
326	20231228	143400	8155018200	191000	191200	191200	190600	308
327	20231228	143300	8096160300	191100	191100	191200	191100	644
328	20231228	143200	7973088600	191100	191100	191200	191100	42
329	20231228	143100	7965058600	191200	191200	191200	191100	21
330	20231228	143000	7961045000	191100	191200	191200	191100	168
331	20231228	142900	7928936000	191200	191100	191200	191100	13
332	20231228	142800	7926450800	191100	191200	191200	191100	24
333	20231228	142700	7921862200	191200	191100	191200	191000	578
334	20231228	142600	7811405000	191100	191000	191100	191000	34
335	20231228	142500	7804908400	191000	191100	191100	191000	22
336	20231228	142400	7800704700	191100	191100	191100	191000	27
337	20231228	142300	7795545500	191000	191100	191100	191000	22
338	20231228	142200	7791341500	191000	191100	191100	191000	139
339	20231228	142100	7764790000	191100	191000	191100	191000	28
340	20231228	142000	7759440400	191000	191000	191100	190900	79
341	20231228	141900	7744351300	191000	191000	191000	190900	28
342	20231228	141800	7739003900	190900	191100	191100	190900	104
343	20231228	141700	7719144200	190900	191000	191100	190800	288
344	20231228	141600	7664138800	191100	191000	191100	190900	123
345	20231228	141500	7640645100	190900	191000	191000	190900	65
346	20231228	141400	7628233400	191000	191000	191000	190900	28
347	20231228	141300	7622887200	190900	191000	191000	190900	30
348	20231228	141200	7617158000	191000	190900	191000	190900	37
349	20231228	141100	7610093800	190900	191000	191000	190900	168
350	20231228	141000	7578017800	191000	191000	191000	190900	23
351	20231228	140900	7573625100	191000	191000	191000	190900	72
352	20231228	140800	7559878400	190900	190900	191000	190900	200
353	20231228	140700	7521697200	190900	190800	191100	190800	184
354	20231228	140600	7486559700	190900	190900	190900	190800	11
355	20231228	140500	7484460100	190900	190900	190900	190900	33
356	20231228	140400	7478160400	190900	191000	191000	190800	692
357	20231228	140300	7346043300	191000	191000	191100	191000	20
358	20231228	140200	7342222700	191000	191000	191000	190900	168
359	20231228	140100	7310134900	191000	190900	191000	190800	269
360	20231228	140000	7258782900	190900	190500	190900	190500	99
361	20231228	135900	7239894000	190800	190500	190800	190500	147
362	20231228	135800	7211862100	190600	190600	190600	190500	19
363	20231228	135700	7208241100	190500	190600	190600	190500	27
364	20231228	135600	7203096000	190600	190500	190600	190500	25
365	20231228	135500	7198332000	190400	190500	190600	190400	75
366	20231228	135400	7184048300	190500	190500	190600	190500	57
367	20231228	135300	7173189200	190600	190500	190600	190500	32
368	20231228	135200	7167091200	190600	190800	190900	190600	164
369	20231228	135100	7135803900	190900	190700	190900	190700	66
370	20231228	135000	7123214000	190800	190800	190800	190500	24
371	20231228	134900	7118636500	190500	190400	190800	190400	20
372	20231228	134800	7114826700	190400	190600	190800	190400	26
373	20231228	134700	7109870700	190600	190400	190800	190400	60
374	20231228	134600	7098429000	190300	190400	190400	190300	23
375	20231228	134500	7094051000	190800	190800	190800	190300	21
376	20231228	134400	7090044700	190700	190300	190700	190300	40
377	20231228	134300	7082423000	190800	190600	190800	190200	444
378	20231228	134200	6997935600	190600	190700	190800	190600	56
379	20231228	134100	6987256400	190800	190800	190800	190700	42
380	20231228	134000	6979243700	190800	190700	190800	190700	9
381	20231228	133900	6977527000	190600	190700	190800	190600	52
382	20231228	133800	6967609400	190700	190700	190800	190700	12
383	20231228	133700	6965320900	190800	190900	190900	190800	66
384	20231228	133600	6952724300	190900	191000	191000	190900	108
385	20231228	133500	6932105400	191000	191000	191000	190800	33
386	20231228	133400	6925804500	191000	190900	191000	190800	1354
387	20231228	133300	6667193800	190900	190900	190900	190700	278
388	20231228	133200	6614126300	190800	190900	190900	190700	132
389	20231228	133100	6588940400	190700	190700	190900	190600	375
390	20231228	133000	6517429100	190600	190700	190700	190500	30
391	20231228	132900	6511712700	190500	190500	190700	190500	6
392	20231228	132800	6510568900	190500	190500	190700	190500	73
393	20231228	132700	6496654900	190500	190500	190500	190500	16
394	20231228	132600	6493606900	190500	190500	190500	190400	13
395	20231228	132500	6491130900	190500	190700	190800	190500	41
396	20231228	132400	6483312000	190700	190700	190700	190600	65
397	20231228	132300	6470920800	190600	190500	190700	190500	20
398	20231228	132200	6467109900	190800	190500	190800	190500	23
399	20231228	132100	6462722700	190800	190600	190800	190500	14
400	20231228	132000	6460053900	190700	190900	191000	190700	348
401	20231228	131900	6393632000	191000	191000	191000	190900	17
402	20231228	131800	6390385200	190800	191000	191000	190800	27
403	20231228	131700	6385231600	191000	190800	191000	190800	17
404	20231228	131600	6381987200	190800	190800	191000	190800	73
405	20231228	131500	6368050800	190800	191000	191000	190800	52
406	20231228	131400	6358120400	190800	190900	191000	190800	596
407	20231228	131300	6244387800	190900	190800	190900	190800	21
408	20231228	131200	6240380900	190900	190900	190900	190600	31
409	20231228	131100	6234471100	190700	190700	190900	190600	43
410	20231228	131000	6226269200	190700	190900	190900	190700	78
411	20231228	130900	6211386300	190800	191000	191000	190800	137
412	20231228	130800	6185232900	190900	190900	191000	190900	18
413	20231228	130700	6181795300	191000	190900	191000	190900	14
414	20231228	130600	6179122100	190900	190800	191000	190800	56
415	20231228	130500	6168432900	190800	190800	191000	190800	30
416	20231228	130400	6162706100	190800	190900	191000	190800	40
417	20231228	130300	6155070500	191000	191000	191000	190900	50
418	20231228	130200	6145520600	190800	190900	191100	190800	39
419	20231228	130100	6138073300	191000	191000	191100	191000	120
420	20231228	130000	6115153000	190800	190800	191100	190800	18
421	20231228	125900	6111716200	190800	191100	191100	190800	37
422	20231228	125800	6104648600	190800	191000	191000	190800	41
423	20231228	125700	6096821500	190900	190700	190900	190700	9
424	20231228	125600	6095104800	190700	190900	191100	190700	73
425	20231228	125500	6081173000	191000	191300	191300	191000	26
426	20231228	125400	6076204100	191300	191300	191300	190900	541
427	20231228	125300	5972817400	191300	191300	191300	191100	23
428	20231228	125200	5968417700	191300	191200	191300	191100	59
429	20231228	125100	5957137300	191200	191300	191300	191000	18
430	20231228	125000	5953695800	191300	191200	191300	191100	66
431	20231228	124900	5941077700	191100	191200	191300	191100	204
432	20231228	124800	5902079300	191200	191300	191300	191200	30
433	20231228	124700	5896341300	191200	191300	191300	191200	37
434	20231228	124600	5889263400	191300	191400	191400	191300	16
435	20231228	124500	5886201100	191400	191200	191500	191200	53
436	20231228	124400	5876057500	191300	191200	191500	191200	12
437	20231228	124300	5873761800	191200	191500	191500	191200	17
438	20231228	124200	5870508300	191500	191300	191500	191300	100
439	20231228	124100	5851372500	191400	191300	191400	191300	86
440	20231228	124000	5834917700	191300	191300	191300	191200	48
441	20231228	123900	5825738500	191300	191300	191300	191200	47
442	20231228	123800	5816748600	191300	191200	191300	191200	32
443	20231228	123700	5810629200	191200	191300	191300	191200	30
444	20231228	123600	5804891500	191200	191200	191300	191200	34
445	20231228	123500	5798390400	191100	191100	191300	191100	12
446	20231228	123400	5796095600	191300	191200	191300	191200	86
447	20231228	123300	5779651100	191300	191200	191400	191200	11
448	20231228	123200	5777547400	191400	191400	191500	191200	148
449	20231228	123100	5749225000	191300	191600	191600	191300	26
450	20231228	123000	5744244900	191600	191600	191600	191300	108
451	20231228	122900	5723552700	191600	191200	191600	191100	399
452	20231228	122800	5647145000	191200	191200	191200	191100	23
453	20231228	122700	5642747500	191200	191200	191200	191200	8
454	20231228	122600	5641217900	191100	191400	191400	191100	13
455	20231228	122500	5638731800	191400	191300	191600	191300	92
456	20231228	122400	5621121900	191300	191600	191600	191300	6
457	20231228	122300	5619972900	191600	191600	191600	191300	19
458	20231228	122200	5616333100	191400	191600	191600	191300	160
459	20231228	122100	5585696600	191400	191600	191600	191400	13
460	20231228	122000	5583207500	191300	191500	191500	191300	254
461	20231228	121900	5534574600	191400	191400	191500	191400	86
462	20231228	121800	5518114100	191400	191400	191400	191400	3
463	20231228	121700	5517539900	191400	191400	191400	191300	50
464	20231228	121600	5507970000	191200	191200	191200	191200	2
465	20231228	121500	5507587600	191400	191100	191400	191100	25
466	20231228	121400	5502804400	191200	191400	191400	191100	31
467	20231228	121300	5496875000	191400	191400	191500	191200	79
468	20231228	121200	5481757000	191300	191400	191400	191300	17
469	20231228	121100	5478503400	191300	191300	191400	191300	21
470	20231228	121000	5474484600	191300	191500	191500	191300	38
471	20231228	120900	5467213200	191500	191700	191700	191500	250
472	20231228	120800	5419316000	191700	191700	191700	191600	20
473	20231228	120700	5415482100	191600	191500	191600	191500	85
474	20231228	120600	5399196900	191500	191400	191500	191300	205
475	20231228	120500	5359949400	191400	191300	191400	191100	137
476	20231228	120400	5333738200	191200	191200	191300	191200	173
477	20231228	120300	5300657700	191200	191300	191300	191200	21
478	20231228	120200	5296640800	191300	191200	191300	191100	33
479	20231228	120100	5290330900	191100	191200	191300	191100	37
480	20231228	120000	5283253700	191300	191300	191300	191100	27
481	20231228	115900	5278089200	191100	191300	191300	191100	13
482	20231228	115800	5275603500	191100	191200	191300	191100	110
483	20231228	115700	5254571500	191100	191300	191300	191100	16
484	20231228	115600	5251511100	191300	191200	191300	191200	2
485	20231228	115500	5251128600	191300	191100	191300	191100	36
486	20231228	115400	5244245700	191100	191200	191200	191100	27
487	20231228	115300	5239083400	191200	191300	191300	191100	21
488	20231228	115200	5235068100	191300	191300	191300	191000	42
489	20231228	115100	5227042000	191000	191200	191200	191000	39
490	20231228	115000	5219585900	191100	191000	191200	191000	19
491	20231228	114900	5215956200	191300	191300	191300	191300	13
492	20231228	114800	5213469300	190800	190800	191300	190800	61
493	20231228	114700	5201816000	190800	191100	191200	190800	19
494	20231228	114600	5198187800	191000	191200	191300	190700	344
495	20231228	114500	5132450300	191300	191300	191300	191200	65
496	20231228	114400	5120015900	191200	191200	191300	191200	7
497	20231228	114300	5118677000	191100	191100	191300	191100	62
498	20231228	114200	5106822200	191100	191200	191200	191000	63
499	20231228	114100	5094778900	191200	191200	191300	191200	17
500	20231228	114000	5091527100	191300	191100	191300	191100	34
501	20231228	113900	5085024700	191100	191300	191300	191100	32
502	20231228	113800	5078905900	191300	191200	191400	191200	18
503	20231228	113700	5075463600	191200	191300	191300	191200	42
504	20231228	113600	5067431500	191200	191200	191300	191100	23
505	20231228	113500	5063034000	191400	191300	191400	191300	121
506	20231228	113400	5039886400	191400	191500	191500	191300	116
507	20231228	113300	5017683900	191500	191300	191500	191300	58
508	20231228	113200	5006582600	191300	191400	191500	191300	198
509	20231228	113100	4968684200	191500	191300	191500	191300	126
510	20231228	113000	4944564800	191400	191300	191400	191300	90
511	20231228	112900	4927347100	191400	191400	191400	191200	70
512	20231228	112800	4913951900	191200	191300	191400	191200	145
513	20231228	112700	4886217500	191200	191300	191300	191200	101
514	20231228	112600	4866905800	191300	191200	191300	191100	71
515	20231228	112500	4853326500	191200	191100	191200	191000	26
516	20231228	112400	4848358000	191100	191000	191200	190800	91
517	20231228	112300	4830972800	191000	191300	191300	191000	20
518	20231228	112200	4827147400	191300	191200	191300	191100	91
519	20231228	112100	4809748200	191100	191200	191200	191100	15
520	20231228	112000	4806880300	191200	190900	191200	190900	20
521	20231228	111900	4803059300	191000	191000	191100	190900	77
522	20231228	111800	4788350800	191100	191100	191200	191100	54
523	20231228	111700	4778031200	191300	191300	191300	191200	78
524	20231228	111600	4763114700	191300	191200	191300	191200	13
525	20231228	111500	4760629000	191400	191200	191400	191000	237
526	20231228	111400	4715299700	190900	191100	191100	190900	44
527	20231228	111300	4706892400	191100	191100	191200	190900	80
528	20231228	111200	4691602400	191100	191000	191300	191000	41
529	20231228	111100	4683764500	191000	191300	191300	190800	90
530	20231228	111000	4666574600	191000	191000	191200	191000	57
531	20231228	110900	4655680200	191000	191300	191400	191000	150
532	20231228	110800	4626984400	191200	191100	191200	191100	55
533	20231228	110700	4616469000	191100	190800	191100	190800	205
534	20231228	110600	4577312800	190800	190900	191000	190800	16
535	20231228	110500	4574257300	190900	190800	191000	190800	37
536	20231228	110400	4567191200	191000	191000	191000	190800	51
537	20231228	110300	4557454500	191000	190800	191000	190800	95
538	20231228	110200	4539310400	190800	191100	191100	190800	124
539	20231228	110100	4515615000	191100	191100	191200	191100	34
540	20231228	110000	4509117200	191100	190700	191100	190700	400
541	20231228	105900	4432722900	190900	190800	190900	190800	52
542	20231228	105800	4422798600	191000	191000	191000	190700	117
543	20231228	105700	4400459100	191000	191000	191000	190900	51
544	20231228	105600	4390718200	190900	191000	191000	190900	16
545	20231228	105500	4387662800	190900	190900	190900	190700	67
546	20231228	105400	4374874300	190700	190900	190900	190700	30
547	20231228	105300	4369151800	190900	190900	190900	190900	29
548	20231228	105200	4363615700	190900	190700	190900	190200	33
549	20231228	105100	4357324800	190800	191000	191000	190800	80
550	20231228	105000	4342052700	190800	190900	190900	190800	63
551	20231228	104900	4330029000	190800	190800	190900	190700	37
552	20231228	104800	4322969200	190700	190900	191100	190700	22
553	20231228	104700	4318771500	191100	191100	191100	191100	2
554	20231228	104600	4318389300	191100	191000	191100	190700	84
555	20231228	104500	4302352900	191000	190800	191000	190800	33
556	20231228	104400	4296052000	190800	190900	190900	190700	77
557	20231228	104300	4281357800	191000	190900	191000	190900	41
558	20231228	104200	4273527900	191000	191200	191200	190900	188
559	20231228	104100	4237619500	191200	191100	191200	190900	114
560	20231228	104000	4215834300	191100	190800	191200	190800	281
561	20231228	103900	4162154700	190700	190900	190900	190700	30
562	20231228	103800	4156430400	190900	190900	190900	190700	27
563	20231228	103700	4151276900	190700	190700	190700	190700	27
564	20231228	103600	4146128000	190700	190700	190900	190600	149
565	20231228	103500	4117697200	190800	190400	190800	190300	173
566	20231228	103400	4084725500	190400	190300	190400	190300	17
567	20231228	103300	4081490000	190400	190300	190400	190300	64
568	20231228	103200	4069308500	190300	190100	190300	190100	103
569	20231228	103100	4049719700	190000	189900	190000	189800	223
570	20231228	103000	4007362700	190000	190000	190000	189900	10
571	20231228	102900	4005463000	190000	189800	190000	189800	74
572	20231228	102800	3991413900	189900	189900	190000	189900	63
573	20231228	102700	3979449900	190000	190000	190000	189900	26
574	20231228	102600	3974511200	190000	189900	190000	189900	34
575	20231228	102500	3968053200	189800	189900	189900	189800	41
576	20231228	102400	3960267500	189800	190000	190000	189700	66
577	20231228	102300	3947736400	190000	190000	190200	190000	40
578	20231228	102200	3940134500	190000	189800	190200	189800	212
579	20231228	102100	3899868900	190000	190100	190100	189800	158
580	20231228	102000	3869853700	190100	190400	190400	190100	477
581	20231228	101900	3779131300	190800	190700	190800	190500	93
582	20231228	101800	3761405000	190600	190700	190700	190600	20
583	20231228	101700	3757591200	190700	190600	190800	190600	18
584	20231228	101600	3754158600	190800	191200	191300	190800	567
585	20231228	101500	3645885200	191200	191100	191200	191100	80
586	20231228	101400	3630593200	191100	191100	191100	191100	19
587	20231228	101300	3626962300	190900	191100	191100	190900	24
588	20231228	101200	3622377900	191000	190800	191000	190800	25
589	20231228	101100	3617603900	190900	190900	190900	190900	13
590	20231228	101000	3615122200	190900	190800	190900	190800	71
591	20231228	100900	3601571800	190900	190700	190900	190700	78
592	20231228	100800	3586688200	190600	190400	190700	190400	117
593	20231228	100700	3564409200	190400	190800	190800	190400	14
594	20231228	100600	3561741000	190800	190800	190900	190800	147
595	20231228	100500	3533690500	190800	190800	190900	190800	32
596	20231228	100400	3527584200	190900	190900	190900	190800	33
597	20231228	100300	3521285900	190900	190900	191000	190800	12
598	20231228	100200	3518995000	191000	190900	191000	190900	22
599	20231228	100100	3514793100	190800	190900	191000	190800	39
600	20231228	100000	3507348000	191000	191000	191000	190800	27
601	20231228	095900	3502191900	191000	191000	191000	190600	24
602	20231228	095800	3497608600	191000	190900	191000	190600	510
603	20231228	095700	3400336400	191100	191200	191200	190900	6
604	20231228	095600	3399189600	190900	191200	191200	190900	20
605	20231228	095500	3395369500	190900	191200	191200	190900	65
606	20231228	095400	3382949000	191200	191300	191300	191200	23
607	20231228	095300	3378551200	191300	191300	191300	191200	7
608	20231228	095200	3377212600	191300	191000	191300	191000	470
609	20231228	095100	3287420500	191000	190900	191000	190800	97
610	20231228	095000	3268907600	190800	190800	190800	190800	30
611	20231228	094900	3263183600	190800	190700	190900	190700	36
612	20231228	094800	3256316800	191000	190800	191000	190800	77
613	20231228	094700	3241619600	190800	191000	191000	190800	31
614	20231228	094600	3235700600	190800	191000	191000	190600	383
615	20231228	094500	3162604300	190900	191100	191100	190900	167
616	20231228	094400	3130709500	191100	191000	191200	191000	78
617	20231228	094300	3115803600	191200	191000	191200	191000	47
618	20231228	094200	3106821900	191100	190900	191100	190800	9
619	20231228	094100	3105104000	191200	191200	191200	190800	25
620	20231228	094000	3100324400	191200	191700	191700	190900	1147
621	20231228	093900	2880869200	191800	192000	192000	191800	67
622	20231228	093800	2868016400	192000	192000	192000	191800	60
623	20231228	093700	2856503100	192100	192200	192200	191900	534
624	20231228	093600	2753948600	192400	192800	192800	192400	514
625	20231228	093500	2654981700	193000	193000	193100	193000	113
626	20231228	093400	2633172600	193000	193100	193100	193000	80
627	20231228	093300	2617731000	193100	193000	193100	193000	136
628	20231228	093200	2591471200	193000	193400	193400	192600	106
629	20231228	093100	2570992700	193400	192500	193400	192500	1832
630	20231228	093000	2217627700	192500	192500	192600	192200	84
631	20231228	092900	2201457600	192500	192500	192600	192500	86
632	20231228	092800	2184896800	192400	192400	192800	192300	404
633	20231228	092700	2107114800	192400	191700	192400	191600	2300
634	20231228	092600	1665660600	191800	191500	191800	191500	90
635	20231228	092500	1648410600	191500	191300	191500	191300	96
636	20231228	092400	1630033400	191300	191200	191300	191200	47
637	20231228	092300	1621042500	191300	190400	191300	190400	391
638	20231228	092200	1546462000	190900	191000	191000	190300	29
639	20231228	092100	1540925800	191000	191300	191300	191000	271
640	20231228	092000	1489148200	191200	191300	191300	191100	33
641	20231228	091900	1482835600	191300	191500	191500	191000	176
642	20231228	091800	1449160700	191000	192000	192000	191000	677
643	20231228	091700	1319309800	192000	191500	192200	191500	785
644	20231228	091600	1168683300	191500	190900	191500	190900	1294
645	20231228	091500	921282600	190900	190000	190900	190000	684
646	20231228	091400	791001700	190000	189800	190000	189800	67
647	20231228	091300	778281400	189700	189600	189700	189600	19
648	20231228	091200	774677700	189600	190000	190000	189600	734
649	20231228	091100	635319000	189900	190200	190200	189900	61
650	20231228	091000	623726700	190200	190600	190600	190200	406
651	20231228	090900	546386600	190600	190400	190600	190300	551
652	20231228	090800	441439200	190400	190200	190400	190200	397
653	20231228	090700	365880700	190200	190200	190400	190100	390
654	20231228	090600	291658600	190200	190400	190400	190100	59
655	20231228	090500	280432200	190400	189800	190400	189700	683
656	20231228	090400	150677300	189800	189500	189800	189500	280
657	20231228	090300	97597800	189500	189300	189700	189200	133
658	20231228	090200	72411800	189300	189400	189400	189000	18
659	20231228	090100	69004600	189400	189000	189400	188900	99
660	20231228	090000	50274000	189000	189000	189000	189000	266