KissMeData/046970/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192900	1022438337	1750	1750	1750	1750	10581
3	20231228	192800	1022438337	1750	1750	1750	1750	0
4	20231228	192700	1022438337	1750	1750	1750	1750	0
5	20231228	192600	1022438337	1750	1750	1750	1750	0
6	20231228	192500	1022438337	1750	1750	1750	1750	0
7	20231228	192400	1022438337	1750	1750	1750	1750	0
8	20231228	192300	1022438337	1750	1750	1750	1750	0
9	20231228	192200	1022438337	1750	1750	1750	1750	0
10	20231228	192100	1022438337	1750	1750	1750	1750	0
11	20231228	192000	1022438337	1750	1750	1750	1750	0
12	20231228	191900	1022438337	1750	1750	1750	1750	0
13	20231228	191800	1022438337	1750	1750	1750	1750	0
14	20231228	191700	1022438337	1750	1750	1750	1750	0
15	20231228	191600	1022438337	1750	1750	1750	1750	0
16	20231228	191500	1022438337	1750	1750	1750	1750	0
17	20231228	191400	1022438337	1750	1750	1750	1750	0
18	20231228	191300	1022438337	1750	1750	1750	1750	0
19	20231228	191200	1022438337	1750	1750	1750	1750	0
20	20231228	191100	1022438337	1750	1750	1750	1750	0
21	20231228	191000	1022438337	1750	1750	1750	1750	0
22	20231228	190900	1022438337	1750	1750	1750	1750	0
23	20231228	190800	1022438337	1750	1750	1750	1750	0
24	20231228	190700	1022438337	1750	1750	1750	1750	0
25	20231228	190600	1022438337	1750	1750	1750	1750	0
26	20231228	190500	1022438337	1750	1750	1750	1750	0
27	20231228	190400	1022438337	1750	1750	1750	1750	0
28	20231228	190300	1022438337	1750	1750	1750	1750	0
29	20231228	190200	1022438337	1750	1750	1750	1750	0
30	20231228	190100	1022438337	1750	1750	1750	1750	0
31	20231228	190000	1022438337	1750	1750	1750	1750	0
32	20231228	185900	1022438337	1750	1750	1750	1750	10581
33	20231228	185800	1022438337	1750	1750	1750	1750	0
34	20231228	185700	1022438337	1750	1750	1750	1750	0
35	20231228	185600	1022438337	1750	1750	1750	1750	0
36	20231228	185500	1022438337	1750	1750	1750	1750	0
37	20231228	185400	1022438337	1750	1750	1750	1750	0
38	20231228	185300	1022438337	1750	1750	1750	1750	0
39	20231228	185200	1022438337	1750	1750	1750	1750	0
40	20231228	185100	1022438337	1750	1750	1750	1750	0
41	20231228	185000	1022438337	1750	1750	1750	1750	0
42	20231228	184900	1022438337	1750	1750	1750	1750	0
43	20231228	184800	1022438337	1750	1750	1750	1750	0
44	20231228	184700	1022438337	1750	1750	1750	1750	0
45	20231228	184600	1022438337	1750	1750	1750	1750	0
46	20231228	184500	1022438337	1750	1750	1750	1750	0
47	20231228	184400	1022438337	1750	1750	1750	1750	0
48	20231228	184300	1022438337	1750	1750	1750	1750	0
49	20231228	184200	1022438337	1750	1750	1750	1750	0
50	20231228	184100	1022438337	1750	1750	1750	1750	0
51	20231228	184000	1022438337	1750	1750	1750	1750	0
52	20231228	183900	1022438337	1750	1750	1750	1750	0
53	20231228	183800	1022438337	1750	1750	1750	1750	0
54	20231228	183700	1022438337	1750	1750	1750	1750	0
55	20231228	183600	1022438337	1750	1750	1750	1750	0
56	20231228	183500	1022438337	1750	1750	1750	1750	0
57	20231228	183400	1022438337	1750	1750	1750	1750	0
58	20231228	183300	1022438337	1750	1750	1750	1750	0
59	20231228	183200	1022438337	1750	1750	1750	1750	0
60	20231228	183100	1022438337	1750	1750	1750	1750	0
61	20231228	183000	1022438337	1750	1750	1750	1750	0
62	20231228	182900	1022438337	1750	1750	1750	1750	10581
63	20231228	182800	1022438337	1750	1750	1750	1750	0
64	20231228	182700	1022438337	1750	1750	1750	1750	0
65	20231228	182600	1022438337	1750	1750	1750	1750	0
66	20231228	182500	1022438337	1750	1750	1750	1750	0
67	20231228	182400	1022438337	1750	1750	1750	1750	0
68	20231228	182300	1022438337	1750	1750	1750	1750	0
69	20231228	182200	1022438337	1750	1750	1750	1750	0
70	20231228	182100	1022438337	1750	1750	1750	1750	0
71	20231228	182000	1022438337	1750	1750	1750	1750	0
72	20231228	181900	1022438337	1750	1750	1750	1750	0
73	20231228	181800	1022438337	1750	1750	1750	1750	0
74	20231228	181700	1022438337	1750	1750	1750	1750	0
75	20231228	181600	1022438337	1750	1750	1750	1750	0
76	20231228	181500	1022438337	1750	1750	1750	1750	0
77	20231228	181400	1022438337	1750	1750	1750	1750	0
78	20231228	181300	1022438337	1750	1750	1750	1750	0
79	20231228	181200	1022438337	1750	1750	1750	1750	0
80	20231228	181100	1022438337	1750	1750	1750	1750	0
81	20231228	181000	1022438337	1750	1750	1750	1750	0
82	20231228	180900	1022438337	1750	1750	1750	1750	0
83	20231228	180800	1022438337	1750	1750	1750	1750	0
84	20231228	180700	1022438337	1750	1750	1750	1750	0
85	20231228	180600	1022438337	1750	1750	1750	1750	0
86	20231228	180500	1022438337	1750	1750	1750	1750	0
87	20231228	180400	1022438337	1750	1750	1750	1750	0
88	20231228	180300	1022438337	1750	1750	1750	1750	0
89	20231228	180200	1022438337	1750	1750	1750	1750	0
90	20231228	180100	1022438337	1750	1750	1750	1750	0
91	20231228	180000	1022438337	1750	1750	1750	1750	0
92	20231228	175900	1022438337	1750	1750	1750	1750	10581
93	20231228	175800	1022438337	1750	1750	1750	1750	0
94	20231228	175700	1022438337	1750	1750	1750	1750	0
95	20231228	175600	1022438337	1750	1750	1750	1750	0
96	20231228	175500	1022438337	1750	1750	1750	1750	0
97	20231228	175400	1022438337	1750	1750	1750	1750	0
98	20231228	175300	1022438337	1750	1750	1750	1750	0
99	20231228	175200	1022438337	1750	1750	1750	1750	0
100	20231228	175100	1022438337	1750	1750	1750	1750	0
101	20231228	175000	1022438337	1750	1750	1750	1750	0
102	20231228	174900	1022438337	1750	1750	1750	1750	0
103	20231228	174800	1022438337	1750	1750	1750	1750	0
104	20231228	174700	1022438337	1750	1750	1750	1750	0
105	20231228	174600	1022438337	1750	1750	1750	1750	0
106	20231228	174500	1022438337	1750	1750	1750	1750	0
107	20231228	174400	1022438337	1750	1750	1750	1750	0
108	20231228	174300	1022438337	1750	1750	1750	1750	0
109	20231228	174200	1022438337	1750	1750	1750	1750	0
110	20231228	174100	1022438337	1750	1750	1750	1750	0
111	20231228	174000	1022438337	1750	1750	1750	1750	0
112	20231228	173900	1022438337	1750	1750	1750	1750	0
113	20231228	173800	1022438337	1750	1750	1750	1750	0
114	20231228	173700	1022438337	1750	1750	1750	1750	0
115	20231228	173600	1022438337	1750	1750	1750	1750	0
116	20231228	173500	1022438337	1750	1750	1750	1750	0
117	20231228	173400	1022438337	1750	1750	1750	1750	0
118	20231228	173300	1022438337	1750	1750	1750	1750	0
119	20231228	173200	1022438337	1750	1750	1750	1750	0
120	20231228	173100	1022438337	1750	1750	1750	1750	0
121	20231228	173000	1022438337	1750	1750	1750	1750	0
122	20231228	172900	1022438337	1750	1750	1750	1750	10581
123	20231228	172800	1022438337	1750	1750	1750	1750	0
124	20231228	172700	1022438337	1750	1750	1750	1750	0
125	20231228	172600	1022438337	1750	1750	1750	1750	0
126	20231228	172500	1022438337	1750	1750	1750	1750	0
127	20231228	172400	1022438337	1750	1750	1750	1750	0
128	20231228	172300	1022438337	1750	1750	1750	1750	0
129	20231228	172200	1022438337	1750	1750	1750	1750	0
130	20231228	172100	1022438337	1750	1750	1750	1750	0
131	20231228	172000	1022438337	1750	1750	1750	1750	0
132	20231228	171900	1022438337	1750	1750	1750	1750	0
133	20231228	171800	1022438337	1750	1750	1750	1750	0
134	20231228	171700	1022438337	1750	1750	1750	1750	0
135	20231228	171600	1022438337	1750	1750	1750	1750	0
136	20231228	171500	1022438337	1750	1750	1750	1750	0
137	20231228	171400	1022438337	1750	1750	1750	1750	0
138	20231228	171300	1022438337	1750	1750	1750	1750	0
139	20231228	171200	1022438337	1750	1750	1750	1750	0
140	20231228	171100	1022438337	1750	1750	1750	1750	0
141	20231228	171000	1022438337	1750	1750	1750	1750	0
142	20231228	170900	1022438337	1750	1750	1750	1750	0
143	20231228	170800	1022438337	1750	1750	1750	1750	0
144	20231228	170700	1022438337	1750	1750	1750	1750	0
145	20231228	170600	1022438337	1750	1750	1750	1750	0
146	20231228	170500	1022438337	1750	1750	1750	1750	0
147	20231228	170400	1022438337	1750	1750	1750	1750	0
148	20231228	170300	1022438337	1750	1750	1750	1750	0
149	20231228	170200	1022438337	1750	1750	1750	1750	0
150	20231228	170100	1022438337	1750	1750	1750	1750	0
151	20231228	170000	1022438337	1750	1750	1750	1750	0
152	20231228	165900	1022438337	1750	1750	1750	1750	10581
153	20231228	165800	1022438337	1750	1750	1750	1750	0
154	20231228	165700	1022438337	1750	1750	1750	1750	0
155	20231228	165600	1022438337	1750	1750	1750	1750	0
156	20231228	165500	1022438337	1750	1750	1750	1750	0
157	20231228	165400	1022438337	1750	1750	1750	1750	0
158	20231228	165300	1022438337	1750	1750	1750	1750	0
159	20231228	165200	1022438337	1750	1750	1750	1750	0
160	20231228	165100	1022438337	1750	1750	1750	1750	0
161	20231228	165000	1022438337	1750	1750	1750	1750	0
162	20231228	164900	1022438337	1750	1750	1750	1750	0
163	20231228	164800	1022438337	1750	1750	1750	1750	0
164	20231228	164700	1022438337	1750	1750	1750	1750	0
165	20231228	164600	1022438337	1750	1750	1750	1750	0
166	20231228	164500	1022438337	1750	1750	1750	1750	0
167	20231228	164400	1022438337	1750	1750	1750	1750	0
168	20231228	164300	1022438337	1750	1750	1750	1750	0
169	20231228	164200	1022438337	1750	1750	1750	1750	0
170	20231228	164100	1022438337	1750	1750	1750	1750	0
171	20231228	164000	1022438337	1750	1750	1750	1750	0
172	20231228	163900	1022438337	1750	1750	1750	1750	0
173	20231228	163800	1022438337	1750	1750	1750	1750	0
174	20231228	163700	1022438337	1750	1750	1750	1750	0
175	20231228	163600	1022438337	1750	1750	1750	1750	0
176	20231228	163500	1022438337	1750	1750	1750	1750	0
177	20231228	163400	1022438337	1750	1750	1750	1750	0
178	20231228	163300	1022438337	1750	1750	1750	1750	0
179	20231228	163200	1022438337	1750	1750	1750	1750	0
180	20231228	163100	1022438337	1750	1750	1750	1750	0
181	20231228	163000	1022438337	1750	1750	1750	1750	0
182	20231228	162900	1022438337	1750	1750	1750	1750	10581
183	20231228	162800	1022438337	1750	1750	1750	1750	0
184	20231228	162700	1022438337	1750	1750	1750	1750	0
185	20231228	162600	1022438337	1750	1750	1750	1750	0
186	20231228	162500	1022438337	1750	1750	1750	1750	0
187	20231228	162400	1022438337	1750	1750	1750	1750	0
188	20231228	162300	1022438337	1750	1750	1750	1750	0
189	20231228	162200	1022438337	1750	1750	1750	1750	0
190	20231228	162100	1022438337	1750	1750	1750	1750	0
191	20231228	162000	1022438337	1750	1750	1750	1750	0
192	20231228	161900	1022438337	1750	1750	1750	1750	0
193	20231228	161800	1022438337	1750	1750	1750	1750	0
194	20231228	161700	1022438337	1750	1750	1750	1750	0
195	20231228	161600	1022438337	1750	1750	1750	1750	0
196	20231228	161500	1022438337	1750	1750	1750	1750	0
197	20231228	161400	1022438337	1750	1750	1750	1750	0
198	20231228	161300	1022438337	1750	1750	1750	1750	0
199	20231228	161200	1022438337	1750	1750	1750	1750	0
200	20231228	161100	1022438337	1750	1750	1750	1750	0
201	20231228	161000	1022438337	1750	1750	1750	1750	0
202	20231228	160900	1022438337	1750	1750	1750	1750	0
203	20231228	160800	1022438337	1750	1750	1750	1750	0
204	20231228	160700	1022438337	1750	1750	1750	1750	0
205	20231228	160600	1022438337	1750	1750	1750	1750	0
206	20231228	160500	1022438337	1750	1750	1750	1750	0
207	20231228	160400	1022438337	1750	1750	1750	1750	0
208	20231228	160300	1022438337	1750	1750	1750	1750	0
209	20231228	160200	1022438337	1750	1750	1750	1750	0
210	20231228	160100	1022438337	1750	1750	1750	1750	0
211	20231228	160000	1022438337	1750	1750	1750	1750	0
212	20231228	155900	1022438337	1750	1750	1750	1750	10581
213	20231228	155800	1022438337	1750	1750	1750	1750	0
214	20231228	155700	1022438337	1750	1750	1750	1750	0
215	20231228	155600	1022438337	1750	1750	1750	1750	0
216	20231228	155500	1022438337	1750	1750	1750	1750	0
217	20231228	155400	1022438337	1750	1750	1750	1750	0
218	20231228	155300	1022438337	1750	1750	1750	1750	0
219	20231228	155200	1022438337	1750	1750	1750	1750	0
220	20231228	155100	1022438337	1750	1750	1750	1750	0
221	20231228	155000	1022438337	1750	1750	1750	1750	0
222	20231228	154900	1022438337	1750	1750	1750	1750	0
223	20231228	154800	1022438337	1750	1750	1750	1750	0
224	20231228	154700	1022438337	1750	1750	1750	1750	0
225	20231228	154600	1022438337	1750	1750	1750	1750	0
226	20231228	154500	1022438337	1750	1750	1750	1750	0
227	20231228	154400	1022438337	1750	1750	1750	1750	0
228	20231228	154300	1022438337	1750	1750	1750	1750	0
229	20231228	154200	1022438337	1750	1750	1750	1750	0
230	20231228	154100	1022438337	1750	1750	1750	1750	0
231	20231228	154000	1022438337	1750	1750	1750	1750	0
232	20231228	153900	1022438337	1750	1750	1750	1750	0
233	20231228	153800	1022438337	1750	1750	1750	1750	0
234	20231228	153700	1022438337	1750	1750	1750	1750	0
235	20231228	153600	1022438337	1750	1750	1750	1750	0
236	20231228	153500	1022438337	1750	1750	1750	1750	0
237	20231228	153400	1022438337	1750	1750	1750	1750	0
238	20231228	153300	1022438337	1750	1750	1750	1750	0
239	20231228	153200	1022438337	1750	1750	1750	1750	0
240	20231228	153100	1022438337	1750	1750	1750	1750	0
241	20231228	153000	1022438337	1750	1750	1750	1750	10581
242	20231228	152900	1003921587	1750	1750	1750	1750	0
243	20231228	152800	1003921587	1750	1750	1750	1750	0
244	20231228	152700	1003921587	1750	1750	1750	1750	0
245	20231228	152600	1003921587	1750	1750	1750	1750	0
246	20231228	152500	1003921587	1750	1750	1750	1750	0
247	20231228	152400	1003921587	1750	1750	1750	1750	0
248	20231228	152300	1003921587	1750	1750	1750	1750	0
249	20231228	152200	1003921587	1750	1750	1750	1750	0
250	20231228	152100	1003921587	1750	1750	1750	1750	0
251	20231228	152000	1003921587	1750	1750	1750	1750	0
252	20231228	151900	1003921587	1750	1755	1755	1750	409
253	20231228	151800	1003205032	1755	1755	1756	1755	2456
254	20231228	151700	998894751	1755	1753	1756	1753	5117
255	20231228	151600	989924627	1756	1756	1756	1753	473
256	20231228	151500	989095428	1756	1753	1757	1753	2929
257	20231228	151400	983953305	1753	1752	1754	1752	2526
258	20231228	151300	979525255	1750	1753	1753	1750	154
259	20231228	151200	979255732	1750	1753	1753	1750	206
260	20231228	151100	978895223	1753	1749	1753	1748	3526
261	20231228	151000	972725760	1748	1750	1750	1748	734
262	20231228	150900	971441620	1753	1748	1753	1748	2308
263	20231228	150800	967402374	1748	1751	1751	1748	69
264	20231228	150700	967281588	1747	1747	1747	1747	400
265	20231228	150600	966582788	1751	1748	1751	1747	4166
266	20231228	150500	959298052	1747	1746	1748	1746	5021
267	20231228	150400	950521354	1748	1747	1748	1746	2949
268	20231228	150300	945369455	1747	1746	1747	1746	1124
269	20231228	150200	943406949	1746	1744	1746	1743	2172
270	20231228	150100	939620100	1746	1746	1746	1744	1327
271	20231228	150000	937305158	1746	1743	1746	1743	17
272	20231228	145900	937275479	1743	1745	1746	1743	4158
273	20231228	145800	930024826	1746	1746	1746	1746	5
274	20231228	145700	930016096	1746	1746	1746	1746	1
275	20231228	145600	930014350	1747	1746	1747	1742	2798
276	20231228	145500	925137259	1747	1747	1747	1747	0
277	20231228	145400	925137259	1747	1745	1747	1744	620
278	20231228	145300	924055720	1745	1746	1747	1745	2253
279	20231228	145200	920122281	1743	1743	1746	1743	414
280	20231228	145100	919400643	1746	1746	1746	1746	0
281	20231228	145000	919400643	1746	1744	1746	1742	3893
282	20231228	144900	912616848	1744	1742	1744	1741	699
283	20231228	144800	911399689	1744	1747	1747	1741	7298
284	20231228	144700	898686805	1747	1745	1747	1745	4
285	20231228	144600	898679823	1745	1746	1746	1745	2500
286	20231228	144500	894317088	1746	1747	1747	1746	400
287	20231228	144400	893618388	1747	1747	1747	1747	7
288	20231228	144300	893606159	1748	1747	1748	1747	111
289	20231228	144200	893412230	1748	1747	1748	1746	1587
290	20231228	144100	890639805	1748	1745	1748	1745	501
291	20231228	144000	889765557	1745	1745	1745	1745	100
292	20231228	143900	889591057	1743	1745	1745	1743	484
293	20231228	143800	888747053	1748	1748	1748	1748	50
294	20231228	143700	888659653	1748	1748	1748	1748	430
295	20231228	143600	887908013	1748	1748	1748	1747	75
296	20231228	143500	887776977	1748	1748	1748	1748	0
297	20231228	143400	887776977	1748	1748	1748	1748	51
298	20231228	143300	887687829	1748	1747	1748	1747	580
299	20231228	143200	886674563	1748	1748	1748	1748	2
300	20231228	143100	886671067	1748	1748	1748	1748	59
301	20231228	143000	886567935	1748	1749	1749	1748	23
302	20231228	142900	886527725	1749	1748	1749	1748	12
303	20231228	142800	886506739	1750	1750	1750	1750	289
304	20231228	142700	886000989	1748	1748	1750	1745	906
305	20231228	142600	884417595	1748	1748	1748	1748	3
306	20231228	142500	884412351	1748	1742	1748	1742	2
307	20231228	142400	884408861	1750	1741	1750	1741	2502
308	20231228	142300	880030370	1741	1741	1750	1741	1364
309	20231228	142200	877655474	1741	1750	1750	1741	6661
310	20231228	142100	866046822	1752	1752	1752	1752	0
311	20231228	142000	866046822	1752	1752	1752	1746	993
312	20231228	141900	864311849	1750	1752	1752	1750	600
313	20231228	141800	863261829	1753	1753	1753	1753	0
314	20231228	141700	863261829	1753	1752	1753	1752	2
315	20231228	141600	863258324	1754	1753	1754	1753	490
316	20231228	141500	862399352	1753	1753	1753	1753	0
317	20231228	141400	862399352	1753	1753	1753	1753	300
318	20231228	141300	861873452	1753	1752	1753	1752	1004
319	20231228	141200	860113515	1752	1753	1753	1752	305
320	20231228	141100	859578855	1753	1753	1753	1753	250
321	20231228	141000	859140605	1753	1752	1753	1752	302
322	20231228	140900	858611500	1753	1753	1753	1753	640
323	20231228	140800	857489580	1753	1751	1753	1751	8623
324	20231228	140700	842390104	1751	1749	1751	1749	6223
325	20231228	140600	831499458	1749	1749	1749	1749	100
326	20231228	140500	831324558	1749	1749	1749	1749	0
327	20231228	140400	831324558	1749	1749	1749	1749	13
328	20231228	140300	831301821	1749	1750	1750	1749	4
329	20231228	140200	831294824	1743	1743	1743	1743	0
330	20231228	140100	831294824	1743	1750	1750	1743	342
331	20231228	140000	830698378	1750	1750	1750	1750	110
332	20231228	135900	830505878	1750	1750	1750	1750	2000
333	20231228	135800	827005878	1750	1750	1750	1750	2
334	20231228	135700	827002378	1741	1750	1750	1741	8177
335	20231228	135600	812744481	1750	1748	1750	1748	40
336	20231228	135500	812674493	1748	1748	1748	1748	103
337	20231228	135400	812494449	1748	1748	1748	1748	103
338	20231228	135300	812314405	1748	1746	1750	1746	359
339	20231228	135200	811686171	1745	1745	1745	1745	0
340	20231228	135100	811686171	1745	1745	1745	1745	0
341	20231228	135000	811686171	1745	1745	1745	1745	2
342	20231228	134900	811682681	1745	1745	1745	1745	16
343	20231228	134800	811654761	1744	1744	1744	1744	0
344	20231228	134700	811654761	1744	1744	1744	1744	0
345	20231228	134600	811654761	1744	1744	1744	1744	117
346	20231228	134500	811450713	1744	1745	1745	1744	68
347	20231228	134400	811332120	1743	1743	1743	1743	0
348	20231228	134300	811332120	1743	1743	1743	1743	0
349	20231228	134200	811332120	1743	1745	1745	1743	1900
350	20231228	134100	808020234	1745	1745	1745	1745	13
351	20231228	134000	807997549	1745	1745	1745	1745	435
352	20231228	133900	807238474	1745	1745	1745	1745	100
353	20231228	133800	807063974	1744	1744	1744	1744	8
354	20231228	133700	807050022	1744	1745	1745	1744	328
355	20231228	133600	806477982	1745	1745	1745	1745	29
356	20231228	133500	806427377	1745	1747	1747	1745	76
357	20231228	133400	806294697	1747	1747	1747	1747	24
358	20231228	133300	806252769	1747	1750	1750	1747	300
359	20231228	133200	805728654	1750	1750	1750	1750	0
360	20231228	133100	805728654	1750	1750	1750	1750	0
361	20231228	133000	805728654	1750	1750	1750	1750	14
362	20231228	132900	805704154	1750	1750	1751	1750	712
363	20231228	132800	804458150	1751	1751	1751	1750	188
364	20231228	132700	804129148	1750	1744	1751	1744	6015
365	20231228	132600	793605033	1745	1744	1745	1744	3438
366	20231228	132500	787609160	1744	1744	1744	1744	300
367	20231228	132400	787085960	1744	1741	1744	1741	207
368	20231228	132300	786725564	1741	1744	1744	1740	15104
369	20231228	132200	760443240	1744	1744	1744	1744	200
370	20231228	132100	760094440	1744	1744	1744	1744	1032
371	20231228	132000	758294632	1744	1744	1744	1744	4
372	20231228	131900	758287656	1744	1743	1744	1743	4362
373	20231228	131800	750684661	1743	1743	1743	1741	221
374	20231228	131700	750299862	1743	1743	1743	1743	0
375	20231228	131600	750299862	1743	1743	1743	1740	1415
376	20231228	131500	747837718	1743	1743	1743	1743	5
377	20231228	131400	747829003	1740	1740	1743	1740	903
378	20231228	131300	746257740	1740	1740	1743	1740	271
379	20231228	131200	745785402	1743	1740	1743	1740	3
380	20231228	131100	745780179	1740	1740	1740	1740	315
381	20231228	131000	745232079	1740	1743	1743	1740	202
382	20231228	130900	744880593	1744	1744	1744	1744	3
383	20231228	130800	744875361	1744	1744	1744	1744	500
384	20231228	130700	744003361	1744	1738	1744	1738	228
385	20231228	130600	743605741	1738	1739	1744	1738	354
386	20231228	130500	742990197	1744	1744	1744	1744	10
387	20231228	130400	742972757	1744	1742	1744	1738	4004
388	20231228	130300	736009315	1744	1744	1744	1744	300
389	20231228	130200	735486115	1744	1739	1744	1739	2304
390	20231228	130100	731477949	1744	1742	1744	1739	4008
391	20231228	130000	724502603	1742	1742	1742	1742	1000
392	20231228	125900	722760603	1744	1743	1744	1742	1507
393	20231228	125800	720134899	1744	1742	1744	1742	4360
394	20231228	125700	712534939	1743	1743	1743	1743	72
395	20231228	125600	712409443	1743	1743	1743	1743	303
396	20231228	125500	711881314	1742	1742	1742	1742	1651
397	20231228	125400	709005272	1742	1742	1743	1742	696
398	20231228	125300	707792790	1742	1742	1743	1742	700
399	20231228	125200	706572890	1742	1742	1742	1742	0
400	20231228	125100	706572890	1742	1742	1742	1742	6546
401	20231228	125000	695169758	1743	1743	1743	1742	1239
402	20231228	124900	693010254	1743	1743	1743	1743	610
403	20231228	124800	691947024	1744	1744	1744	1744	100
404	20231228	124700	691772624	1744	1745	1745	1744	212
405	20231228	124600	691402785	1748	1748	1748	1748	54
406	20231228	124500	691308393	1749	1749	1749	1749	0
407	20231228	124400	691308393	1749	1742	1749	1742	11
408	20231228	124300	691289200	1742	1743	1744	1742	14455
409	20231228	124200	666083964	1743	1743	1743	1743	5
410	20231228	124100	666075249	1743	1743	1743	1743	205
411	20231228	124000	665717934	1743	1742	1743	1742	1148
412	20231228	123900	663718018	1742	1742	1742	1742	12831
413	20231228	123800	641366416	1743	1742	1743	1742	261
414	20231228	123700	640911499	1743	1743	1743	1742	623
415	20231228	123600	639826110	1743	1742	1743	1742	606
416	20231228	123500	638770101	1742	1742	1743	1742	2355
417	20231228	123400	634667391	1742	1742	1742	1742	0
418	20231228	123300	634667391	1742	1742	1742	1742	407
419	20231228	123200	633958397	1742	1740	1742	1738	544
420	20231228	123100	633012603	1741	1738	1741	1738	991
421	20231228	123000	631288772	1741	1738	1741	1737	167
422	20231228	122900	630998179	1743	1743	1743	1743	600
423	20231228	122800	629952379	1743	1743	1743	1741	177
424	20231228	122700	629644020	1743	1743	1743	1743	30
425	20231228	122600	629591730	1743	1742	1743	1742	626
426	20231228	122500	628500862	1732	1732	1732	1732	0
427	20231228	122400	628500862	1732	1732	1732	1732	0
428	20231228	122300	628500862	1732	1740	1743	1730	16078
429	20231228	122200	600666379	1735	1742	1742	1735	10000
430	20231228	122100	583283717	1742	1743	1743	1742	5000
431	20231228	122000	574573462	1744	1744	1744	1744	605
432	20231228	121900	573518342	1744	1742	1744	1742	301
433	20231228	121800	572993998	1742	1742	1742	1742	0
434	20231228	121700	572993998	1742	1742	1742	1742	552
435	20231228	121600	572032414	1742	1742	1742	1741	578
436	20231228	121500	571025556	1742	1742	1742	1742	10
437	20231228	121400	571008136	1742	1742	1742	1742	2
438	20231228	121300	571004652	1742	1744	1744	1740	10359
439	20231228	121200	552973514	1743	1742	1743	1742	97
440	20231228	121100	552804532	1742	1744	1744	1742	723
441	20231228	121000	551544573	1745	1748	1748	1745	545
442	20231228	120900	550592780	1748	1748	1748	1748	200
443	20231228	120800	550243180	1748	1746	1748	1746	58
444	20231228	120700	550141896	1745	1745	1745	1745	101
445	20231228	120600	549965651	1748	1748	1748	1748	102
446	20231228	120500	549787355	1749	1749	1749	1749	0
447	20231228	120400	549787355	1749	1749	1749	1749	0
448	20231228	120300	549787355	1749	1740	1749	1740	2201
449	20231228	120200	545955269	1740	1740	1740	1740	983
450	20231228	120100	544244849	1740	1747	1747	1740	309
451	20231228	120000	543705789	1747	1738	1748	1738	1537
452	20231228	115900	541033949	1738	1749	1749	1738	10045
453	20231228	115800	523552411	1749	1749	1749	1749	14
454	20231228	115700	523527925	1749	1741	1750	1740	2497
455	20231228	115600	519181718	1750	1742	1751	1741	4005
456	20231228	115500	512207382	1743	1743	1744	1742	43
457	20231228	115400	512132419	1744	1745	1752	1742	545
458	20231228	115300	511181997	1744	1752	1752	1743	9458
459	20231228	115200	494676800	1752	1747	1752	1747	44
460	20231228	115100	494599870	1747	1747	1747	1747	729
461	20231228	115000	493326307	1746	1751	1751	1746	3211
462	20231228	114900	487718331	1752	1752	1752	1752	0
463	20231228	114800	487718331	1752	1752	1752	1752	0
464	20231228	114700	487718331	1752	1748	1752	1746	249
465	20231228	114600	487283224	1752	1748	1752	1747	186
466	20231228	114500	486958093	1753	1754	1754	1753	420
467	20231228	114400	486221811	1755	1755	1755	1755	101
468	20231228	114300	486044556	1755	1749	1755	1748	5002
469	20231228	114200	477300791	1755	1755	1755	1755	10
470	20231228	114100	477283241	1755	1755	1755	1755	11
471	20231228	114000	477263936	1755	1755	1755	1755	0
472	20231228	113900	477263936	1755	1755	1755	1755	200
473	20231228	113800	476912936	1755	1755	1755	1755	2
474	20231228	113700	476909426	1755	1756	1756	1748	343
475	20231228	113600	476309847	1748	1748	1755	1748	404
476	20231228	113500	475600848	1748	1754	1754	1748	9100
477	20231228	113400	459681478	1754	1754	1754	1754	50
478	20231228	113300	459593778	1756	1756	1756	1756	67
479	20231228	113200	459476126	1756	1756	1756	1756	0
480	20231228	113100	459476126	1756	1756	1756	1754	23
481	20231228	113000	459435746	1754	1754	1756	1753	613
482	20231228	112900	458361036	1756	1754	1756	1753	314
483	20231228	112800	457810573	1755	1752	1755	1752	590
484	20231228	112700	456776682	1752	1751	1752	1748	799
485	20231228	112600	455380014	1747	1747	1747	1747	0
486	20231228	112500	455380014	1747	1750	1750	1747	151
487	20231228	112400	455116214	1750	1752	1752	1750	10
488	20231228	112300	455098704	1752	1752	1752	1752	101
489	20231228	112200	454921752	1752	1752	1752	1752	1510
490	20231228	112100	452276232	1753	1756	1756	1745	6462
491	20231228	112000	440995154	1756	1756	1756	1756	304
492	20231228	111900	440461330	1756	1756	1756	1756	152
493	20231228	111800	440194418	1747	1756	1756	1747	1752
494	20231228	111700	437133646	1756	1756	1756	1756	0
495	20231228	111600	437133646	1756	1751	1756	1747	5004
496	20231228	111500	428382618	1757	1749	1757	1749	114
497	20231228	111400	428182336	1760	1760	1760	1746	7008
498	20231228	111300	415914007	1760	1761	1761	1760	102
499	20231228	111200	415734485	1761	1760	1761	1760	2
500	20231228	111100	415730964	1762	1762	1762	1762	0
501	20231228	111000	415730964	1762	1753	1762	1753	1002
502	20231228	110900	413974449	1762	1762	1762	1762	4
503	20231228	110800	413967401	1762	1762	1762	1761	612
504	20231228	110700	412889169	1762	1762	1762	1762	2557
505	20231228	110600	408383735	1762	1762	1762	1762	0
506	20231228	110500	408383735	1762	1762	1762	1762	0
507	20231228	110400	408383735	1762	1753	1762	1753	252
508	20231228	110300	407941970	1762	1757	1762	1757	61
509	20231228	110200	407834788	1757	1759	1759	1757	224
510	20231228	110100	407441090	1764	1764	1764	1764	0
511	20231228	110000	407441090	1764	1764	1764	1764	9
512	20231228	105900	407425214	1764	1765	1765	1764	201
513	20231228	105800	407070649	1754	1757	1766	1754	26506
514	20231228	105700	360324737	1757	1757	1757	1750	9003
515	20231228	105600	344532254	1757	1759	1760	1757	212
516	20231228	105500	344159715	1757	1759	1759	1757	398
517	20231228	105400	343460425	1759	1759	1759	1759	102
518	20231228	105300	343281007	1760	1760	1760	1760	0
519	20231228	105200	343281007	1760	1755	1760	1755	1734
520	20231228	105100	340237520	1756	1755	1756	1755	2
521	20231228	105000	340234009	1754	1755	1755	1754	6588
522	20231228	104900	328678345	1756	1756	1756	1756	20
523	20231228	104800	328643225	1756	1756	1756	1756	101
524	20231228	104700	328465869	1756	1756	1756	1756	1
525	20231228	104600	328464113	1756	1755	1756	1755	2243
526	20231228	104500	324527600	1756	1756	1756	1756	0
527	20231228	104400	324527600	1756	1756	1756	1756	70
528	20231228	104300	324404680	1756	1756	1756	1756	67
529	20231228	104200	324287028	1756	1756	1759	1756	356
530	20231228	104100	323661886	1759	1759	1759	1759	1
531	20231228	104000	323660127	1756	1755	1756	1755	1101
532	20231228	103900	321726772	1755	1758	1758	1755	1464
533	20231228	103800	319157021	1760	1760	1760	1760	0
534	20231228	103700	319157021	1760	1760	1760	1760	41
535	20231228	103600	319084861	1760	1760	1760	1760	527
536	20231228	103500	318157341	1760	1760	1760	1760	19
537	20231228	103400	318123901	1761	1761	1761	1761	5
538	20231228	103300	318115096	1762	1762	1762	1762	241
539	20231228	103200	317690454	1763	1763	1763	1763	2
540	20231228	103100	317686928	1763	1763	1763	1763	0
541	20231228	103000	317686928	1763	1763	1763	1763	50
542	20231228	102900	317598778	1763	1763	1763	1763	38
543	20231228	102800	317531784	1763	1763	1763	1763	0
544	20231228	102700	317531784	1763	1763	1763	1759	275
545	20231228	102600	317047017	1763	1760	1763	1760	162
546	20231228	102500	316761843	1759	1757	1759	1757	81
547	20231228	102400	316619422	1754	1755	1757	1754	2064
548	20231228	102300	312998459	1755	1755	1755	1755	65
549	20231228	102200	312884384	1756	1756	1756	1756	100
550	20231228	102100	312708784	1757	1758	1758	1757	43
551	20231228	102000	312633210	1754	1757	1757	1754	271
552	20231228	101900	312157766	1757	1755	1757	1754	611
553	20231228	101800	311085927	1756	1756	1756	1756	0
554	20231228	101700	311085927	1756	1756	1756	1756	543
555	20231228	101600	310132419	1757	1754	1757	1754	2
556	20231228	101500	310128908	1754	1754	1754	1754	1000
557	20231228	101400	308374908	1754	1757	1757	1754	1154
558	20231228	101300	306350550	1754	1754	1757	1754	3993
559	20231228	101200	299344455	1756	1757	1757	1756	33
560	20231228	101100	299286494	1757	1755	1757	1755	3000
561	20231228	101000	294019226	1755	1754	1755	1754	7604
562	20231228	100900	280678958	1754	1754	1754	1754	2
563	20231228	100800	280675450	1754	1754	1754	1747	8903
564	20231228	100700	265108098	1754	1754	1754	1754	1
565	20231228	100600	265106344	1754	1751	1754	1751	3339
566	20231228	100500	259257849	1752	1752	1752	1752	14
567	20231228	100400	259233321	1750	1750	1750	1750	413
568	20231228	100300	258510571	1751	1752	1752	1751	34
569	20231228	100200	258451012	1752	1749	1752	1749	25
570	20231228	100100	258407278	1748	1748	1748	1748	1
571	20231228	100000	258405530	1752	1748	1752	1748	2
572	20231228	095900	258402030	1745	1752	1752	1745	9350
573	20231228	095800	242064577	1750	1753	1753	1750	3165
574	20231228	095700	236519971	1755	1756	1756	1755	19
575	20231228	095600	236486617	1757	1755	1757	1753	1342
576	20231228	095500	234130567	1755	1755	1755	1753	1200
577	20231228	095400	232025101	1755	1755	1755	1755	30
578	20231228	095300	231972451	1756	1755	1757	1753	180
579	20231228	095200	231656802	1757	1759	1762	1757	246
580	20231228	095100	231224090	1759	1755	1763	1755	1536
581	20231228	095000	228517715	1755	1755	1755	1755	9
582	20231228	094900	228501920	1755	1756	1756	1755	501
583	20231228	094800	227622165	1756	1756	1756	1756	714
584	20231228	094700	226368381	1756	1755	1756	1755	62
585	20231228	094600	226259524	1755	1756	1758	1755	1161
586	20231228	094500	224221738	1763	1763	1763	1763	37
587	20231228	094400	224156507	1763	1763	1763	1763	0
588	20231228	094300	224156507	1763	1763	1763	1763	11
589	20231228	094200	224137114	1764	1763	1764	1756	56
590	20231228	094100	224038411	1764	1763	1764	1763	23147
591	20231228	094000	183229791	1763	1762	1763	1762	1304
592	20231228	093900	180931089	1763	1760	1763	1757	1571
593	20231228	093800	178170503	1763	1764	1764	1757	84
594	20231228	093700	178022414	1764	1755	1764	1755	3070
595	20231228	093600	172634519	1755	1750	1755	1750	189
596	20231228	093500	172302829	1750	1751	1755	1750	2389
597	20231228	093400	168121872	1752	1754	1754	1752	2399
598	20231228	093300	163918520	1753	1754	1755	1753	870
599	20231228	093200	162393040	1754	1754	1762	1754	1536
600	20231228	093100	159698888	1762	1762	1762	1754	7765
601	20231228	093000	146033791	1762	1766	1766	1762	1098
602	20231228	092900	144095405	1766	1766	1767	1762	7947
603	20231228	092800	130087021	1762	1766	1767	1762	1020
604	20231228	092700	128289544	1765	1761	1765	1761	3608
605	20231228	092600	121928441	1763	1761	1763	1761	3796
606	20231228	092500	115236981	1761	1759	1761	1759	4724
607	20231228	092400	106923308	1759	1753	1759	1753	597
608	20231228	092300	105874785	1753	1752	1759	1752	148
609	20231228	092200	105614743	1759	1759	1759	1759	10
610	20231228	092100	105597153	1759	1752	1759	1752	205
611	20231228	092000	105236572	1751	1751	1751	1751	302
612	20231228	091900	104707770	1750	1757	1759	1750	2558
613	20231228	091800	100215701	1755	1756	1756	1751	885
614	20231228	091700	98661953	1750	1755	1756	1750	873
615	20231228	091600	97129892	1755	1746	1755	1746	4945
616	20231228	091500	88466596	1747	1747	1747	1746	919
617	20231228	091400	86861104	1747	1744	1747	1744	131
618	20231228	091300	86632547	1744	1747	1747	1744	118
619	20231228	091200	86426404	1747	1743	1747	1743	57
620	20231228	091100	86326887	1746	1740	1746	1740	227
621	20231228	091000	85931899	1739	1739	1742	1739	316
622	20231228	090900	85382169	1741	1739	1741	1739	188
623	20231228	090800	85055137	1739	1741	1742	1739	906
624	20231228	090700	83479364	1741	1750	1750	1741	5705
625	20231228	090600	73534722	1750	1753	1753	1750	46
626	20231228	090500	73454096	1753	1753	1753	1743	5823
627	20231228	090400	63295234	1745	1744	1753	1744	88
628	20231228	090300	63141667	1744	1754	1754	1743	1002
629	20231228	090200	61391406	1754	1733	1754	1727	3505
630	20231228	090100	55287563	1727	1776	1776	1725	28099
631	20231228	090000	5970530	1765	1775	1776	1765	3370