KissMeData/097800/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200700	258507848	1601	1601	1601	1601	4749
3	20231228	200600	258507848	1601	1601	1601	1601	0
4	20231228	200500	258507848	1601	1601	1601	1601	0
5	20231228	200400	258507848	1601	1601	1601	1601	0
6	20231228	200300	258507848	1601	1601	1601	1601	0
7	20231228	200200	258507848	1601	1601	1601	1601	0
8	20231228	200100	258507848	1601	1601	1601	1601	0
9	20231228	200000	258507848	1601	1601	1601	1601	0
10	20231228	195900	258507848	1601	1601	1601	1601	0
11	20231228	195800	258507848	1601	1601	1601	1601	0
12	20231228	195700	258507848	1601	1601	1601	1601	0
13	20231228	195600	258507848	1601	1601	1601	1601	0
14	20231228	195500	258507848	1601	1601	1601	1601	0
15	20231228	195400	258507848	1601	1601	1601	1601	0
16	20231228	195300	258507848	1601	1601	1601	1601	0
17	20231228	195200	258507848	1601	1601	1601	1601	0
18	20231228	195100	258507848	1601	1601	1601	1601	0
19	20231228	195000	258507848	1601	1601	1601	1601	0
20	20231228	194900	258507848	1601	1601	1601	1601	0
21	20231228	194800	258507848	1601	1601	1601	1601	0
22	20231228	194700	258507848	1601	1601	1601	1601	0
23	20231228	194600	258507848	1601	1601	1601	1601	0
24	20231228	194500	258507848	1601	1601	1601	1601	0
25	20231228	194400	258507848	1601	1601	1601	1601	0
26	20231228	194300	258507848	1601	1601	1601	1601	0
27	20231228	194200	258507848	1601	1601	1601	1601	0
28	20231228	194100	258507848	1601	1601	1601	1601	0
29	20231228	194000	258507848	1601	1601	1601	1601	0
30	20231228	193900	258507848	1601	1601	1601	1601	0
31	20231228	193800	258507848	1601	1601	1601	1601	0
32	20231228	193700	258507848	1601	1601	1601	1601	4749
33	20231228	193600	258507848	1601	1601	1601	1601	0
34	20231228	193500	258507848	1601	1601	1601	1601	0
35	20231228	193400	258507848	1601	1601	1601	1601	0
36	20231228	193300	258507848	1601	1601	1601	1601	0
37	20231228	193200	258507848	1601	1601	1601	1601	0
38	20231228	193100	258507848	1601	1601	1601	1601	0
39	20231228	193000	258507848	1601	1601	1601	1601	0
40	20231228	192900	258507848	1601	1601	1601	1601	0
41	20231228	192800	258507848	1601	1601	1601	1601	0
42	20231228	192700	258507848	1601	1601	1601	1601	0
43	20231228	192600	258507848	1601	1601	1601	1601	0
44	20231228	192500	258507848	1601	1601	1601	1601	0
45	20231228	192400	258507848	1601	1601	1601	1601	0
46	20231228	192300	258507848	1601	1601	1601	1601	0
47	20231228	192200	258507848	1601	1601	1601	1601	0
48	20231228	192100	258507848	1601	1601	1601	1601	0
49	20231228	192000	258507848	1601	1601	1601	1601	0
50	20231228	191900	258507848	1601	1601	1601	1601	0
51	20231228	191800	258507848	1601	1601	1601	1601	0
52	20231228	191700	258507848	1601	1601	1601	1601	0
53	20231228	191600	258507848	1601	1601	1601	1601	0
54	20231228	191500	258507848	1601	1601	1601	1601	0
55	20231228	191400	258507848	1601	1601	1601	1601	0
56	20231228	191300	258507848	1601	1601	1601	1601	0
57	20231228	191200	258507848	1601	1601	1601	1601	0
58	20231228	191100	258507848	1601	1601	1601	1601	0
59	20231228	191000	258507848	1601	1601	1601	1601	0
60	20231228	190900	258507848	1601	1601	1601	1601	0
61	20231228	190800	258507848	1601	1601	1601	1601	0
62	20231228	190700	258507848	1601	1601	1601	1601	4749
63	20231228	190600	258507848	1601	1601	1601	1601	0
64	20231228	190500	258507848	1601	1601	1601	1601	0
65	20231228	190400	258507848	1601	1601	1601	1601	0
66	20231228	190300	258507848	1601	1601	1601	1601	0
67	20231228	190200	258507848	1601	1601	1601	1601	0
68	20231228	190100	258507848	1601	1601	1601	1601	0
69	20231228	190000	258507848	1601	1601	1601	1601	0
70	20231228	185900	258507848	1601	1601	1601	1601	0
71	20231228	185800	258507848	1601	1601	1601	1601	0
72	20231228	185700	258507848	1601	1601	1601	1601	0
73	20231228	185600	258507848	1601	1601	1601	1601	0
74	20231228	185500	258507848	1601	1601	1601	1601	0
75	20231228	185400	258507848	1601	1601	1601	1601	0
76	20231228	185300	258507848	1601	1601	1601	1601	0
77	20231228	185200	258507848	1601	1601	1601	1601	0
78	20231228	185100	258507848	1601	1601	1601	1601	0
79	20231228	185000	258507848	1601	1601	1601	1601	0
80	20231228	184900	258507848	1601	1601	1601	1601	0
81	20231228	184800	258507848	1601	1601	1601	1601	0
82	20231228	184700	258507848	1601	1601	1601	1601	0
83	20231228	184600	258507848	1601	1601	1601	1601	0
84	20231228	184500	258507848	1601	1601	1601	1601	0
85	20231228	184400	258507848	1601	1601	1601	1601	0
86	20231228	184300	258507848	1601	1601	1601	1601	0
87	20231228	184200	258507848	1601	1601	1601	1601	0
88	20231228	184100	258507848	1601	1601	1601	1601	0
89	20231228	184000	258507848	1601	1601	1601	1601	0
90	20231228	183900	258507848	1601	1601	1601	1601	0
91	20231228	183800	258507848	1601	1601	1601	1601	0
92	20231228	183700	258507848	1601	1601	1601	1601	4749
93	20231228	183600	258507848	1601	1601	1601	1601	0
94	20231228	183500	258507848	1601	1601	1601	1601	0
95	20231228	183400	258507848	1601	1601	1601	1601	0
96	20231228	183300	258507848	1601	1601	1601	1601	0
97	20231228	183200	258507848	1601	1601	1601	1601	0
98	20231228	183100	258507848	1601	1601	1601	1601	0
99	20231228	183000	258507848	1601	1601	1601	1601	0
100	20231228	182900	258507848	1601	1601	1601	1601	0
101	20231228	182800	258507848	1601	1601	1601	1601	0
102	20231228	182700	258507848	1601	1601	1601	1601	0
103	20231228	182600	258507848	1601	1601	1601	1601	0
104	20231228	182500	258507848	1601	1601	1601	1601	0
105	20231228	182400	258507848	1601	1601	1601	1601	0
106	20231228	182300	258507848	1601	1601	1601	1601	0
107	20231228	182200	258507848	1601	1601	1601	1601	0
108	20231228	182100	258507848	1601	1601	1601	1601	0
109	20231228	182000	258507848	1601	1601	1601	1601	0
110	20231228	181900	258507848	1601	1601	1601	1601	0
111	20231228	181800	258507848	1601	1601	1601	1601	0
112	20231228	181700	258507848	1601	1601	1601	1601	0
113	20231228	181600	258507848	1601	1601	1601	1601	0
114	20231228	181500	258507848	1601	1601	1601	1601	0
115	20231228	181400	258507848	1601	1601	1601	1601	0
116	20231228	181300	258507848	1601	1601	1601	1601	0
117	20231228	181200	258507848	1601	1601	1601	1601	0
118	20231228	181100	258507848	1601	1601	1601	1601	0
119	20231228	181000	258507848	1601	1601	1601	1601	0
120	20231228	180900	258507848	1601	1601	1601	1601	0
121	20231228	180800	258507848	1601	1601	1601	1601	0
122	20231228	180700	258507848	1601	1601	1601	1601	4749
123	20231228	180600	258507848	1601	1601	1601	1601	0
124	20231228	180500	258507848	1601	1601	1601	1601	0
125	20231228	180400	258507848	1601	1601	1601	1601	0
126	20231228	180300	258507848	1601	1601	1601	1601	0
127	20231228	180200	258507848	1601	1601	1601	1601	0
128	20231228	180100	258507848	1601	1601	1601	1601	0
129	20231228	180000	258507848	1601	1601	1601	1601	0
130	20231228	175900	258507848	1601	1601	1601	1601	0
131	20231228	175800	258507848	1601	1601	1601	1601	0
132	20231228	175700	258507848	1601	1601	1601	1601	0
133	20231228	175600	258507848	1601	1601	1601	1601	0
134	20231228	175500	258507848	1601	1601	1601	1601	0
135	20231228	175400	258507848	1601	1601	1601	1601	0
136	20231228	175300	258507848	1601	1601	1601	1601	0
137	20231228	175200	258507848	1601	1601	1601	1601	0
138	20231228	175100	258507848	1601	1601	1601	1601	0
139	20231228	175000	258507848	1601	1601	1601	1601	0
140	20231228	174900	258507848	1601	1601	1601	1601	0
141	20231228	174800	258507848	1601	1601	1601	1601	0
142	20231228	174700	258507848	1601	1601	1601	1601	0
143	20231228	174600	258507848	1601	1601	1601	1601	0
144	20231228	174500	258507848	1601	1601	1601	1601	0
145	20231228	174400	258507848	1601	1601	1601	1601	0
146	20231228	174300	258507848	1601	1601	1601	1601	0
147	20231228	174200	258507848	1601	1601	1601	1601	0
148	20231228	174100	258507848	1601	1601	1601	1601	0
149	20231228	174000	258507848	1601	1601	1601	1601	0
150	20231228	173900	258507848	1601	1601	1601	1601	0
151	20231228	173800	258507848	1601	1601	1601	1601	0
152	20231228	173700	258507848	1601	1601	1601	1601	4749
153	20231228	173600	258507848	1601	1601	1601	1601	0
154	20231228	173500	258507848	1601	1601	1601	1601	0
155	20231228	173400	258507848	1601	1601	1601	1601	0
156	20231228	173300	258507848	1601	1601	1601	1601	0
157	20231228	173200	258507848	1601	1601	1601	1601	0
158	20231228	173100	258507848	1601	1601	1601	1601	0
159	20231228	173000	258507848	1601	1601	1601	1601	0
160	20231228	172900	258507848	1601	1601	1601	1601	0
161	20231228	172800	258507848	1601	1601	1601	1601	0
162	20231228	172700	258507848	1601	1601	1601	1601	0
163	20231228	172600	258507848	1601	1601	1601	1601	0
164	20231228	172500	258507848	1601	1601	1601	1601	0
165	20231228	172400	258507848	1601	1601	1601	1601	0
166	20231228	172300	258507848	1601	1601	1601	1601	0
167	20231228	172200	258507848	1601	1601	1601	1601	0
168	20231228	172100	258507848	1601	1601	1601	1601	0
169	20231228	172000	258507848	1601	1601	1601	1601	0
170	20231228	171900	258507848	1601	1601	1601	1601	0
171	20231228	171800	258507848	1601	1601	1601	1601	0
172	20231228	171700	258507848	1601	1601	1601	1601	0
173	20231228	171600	258507848	1601	1601	1601	1601	0
174	20231228	171500	258507848	1601	1601	1601	1601	0
175	20231228	171400	258507848	1601	1601	1601	1601	0
176	20231228	171300	258507848	1601	1601	1601	1601	0
177	20231228	171200	258507848	1601	1601	1601	1601	0
178	20231228	171100	258507848	1601	1601	1601	1601	0
179	20231228	171000	258507848	1601	1601	1601	1601	0
180	20231228	170900	258507848	1601	1601	1601	1601	0
181	20231228	170800	258507848	1601	1601	1601	1601	0
182	20231228	170700	258507848	1601	1601	1601	1601	4749
183	20231228	170600	258507848	1601	1601	1601	1601	0
184	20231228	170500	258507848	1601	1601	1601	1601	0
185	20231228	170400	258507848	1601	1601	1601	1601	0
186	20231228	170300	258507848	1601	1601	1601	1601	0
187	20231228	170200	258507848	1601	1601	1601	1601	0
188	20231228	170100	258507848	1601	1601	1601	1601	0
189	20231228	170000	258507848	1601	1601	1601	1601	0
190	20231228	165900	258507848	1601	1601	1601	1601	0
191	20231228	165800	258507848	1601	1601	1601	1601	0
192	20231228	165700	258507848	1601	1601	1601	1601	0
193	20231228	165600	258507848	1601	1601	1601	1601	0
194	20231228	165500	258507848	1601	1601	1601	1601	0
195	20231228	165400	258507848	1601	1601	1601	1601	0
196	20231228	165300	258507848	1601	1601	1601	1601	0
197	20231228	165200	258507848	1601	1601	1601	1601	0
198	20231228	165100	258507848	1601	1601	1601	1601	0
199	20231228	165000	258507848	1601	1601	1601	1601	0
200	20231228	164900	258507848	1601	1601	1601	1601	0
201	20231228	164800	258507848	1601	1601	1601	1601	0
202	20231228	164700	258507848	1601	1601	1601	1601	0
203	20231228	164600	258507848	1601	1601	1601	1601	0
204	20231228	164500	258507848	1601	1601	1601	1601	0
205	20231228	164400	258507848	1601	1601	1601	1601	0
206	20231228	164300	258507848	1601	1601	1601	1601	0
207	20231228	164200	258507848	1601	1601	1601	1601	0
208	20231228	164100	258507848	1601	1601	1601	1601	0
209	20231228	164000	258507848	1601	1601	1601	1601	0
210	20231228	163900	258507848	1601	1601	1601	1601	0
211	20231228	163800	258507848	1601	1601	1601	1601	0
212	20231228	163700	258507848	1601	1601	1601	1601	4749
213	20231228	163600	258507848	1601	1601	1601	1601	0
214	20231228	163500	258507848	1601	1601	1601	1601	0
215	20231228	163400	258507848	1601	1601	1601	1601	0
216	20231228	163300	258507848	1601	1601	1601	1601	0
217	20231228	163200	258507848	1601	1601	1601	1601	0
218	20231228	163100	258507848	1601	1601	1601	1601	0
219	20231228	163000	258507848	1601	1601	1601	1601	0
220	20231228	162900	258507848	1601	1601	1601	1601	0
221	20231228	162800	258507848	1601	1601	1601	1601	0
222	20231228	162700	258507848	1601	1601	1601	1601	0
223	20231228	162600	258507848	1601	1601	1601	1601	0
224	20231228	162500	258507848	1601	1601	1601	1601	0
225	20231228	162400	258507848	1601	1601	1601	1601	0
226	20231228	162300	258507848	1601	1601	1601	1601	0
227	20231228	162200	258507848	1601	1601	1601	1601	0
228	20231228	162100	258507848	1601	1601	1601	1601	0
229	20231228	162000	258507848	1601	1601	1601	1601	0
230	20231228	161900	258507848	1601	1601	1601	1601	0
231	20231228	161800	258507848	1601	1601	1601	1601	0
232	20231228	161700	258507848	1601	1601	1601	1601	0
233	20231228	161600	258507848	1601	1601	1601	1601	0
234	20231228	161500	258507848	1601	1601	1601	1601	0
235	20231228	161400	258507848	1601	1601	1601	1601	0
236	20231228	161300	258507848	1601	1601	1601	1601	0
237	20231228	161200	258507848	1601	1601	1601	1601	0
238	20231228	161100	258507848	1601	1601	1601	1601	0
239	20231228	161000	258507848	1601	1601	1601	1601	0
240	20231228	160900	258507848	1601	1601	1601	1601	0
241	20231228	160800	258507848	1601	1601	1601	1601	0
242	20231228	160700	258507848	1601	1601	1601	1601	4749
243	20231228	160600	258507848	1601	1601	1601	1601	0
244	20231228	160500	258507848	1601	1601	1601	1601	0
245	20231228	160400	258507848	1601	1601	1601	1601	0
246	20231228	160300	258507848	1601	1601	1601	1601	0
247	20231228	160200	258507848	1601	1601	1601	1601	0
248	20231228	160100	258507848	1601	1601	1601	1601	0
249	20231228	160000	258507848	1601	1601	1601	1601	0
250	20231228	155900	258507848	1601	1601	1601	1601	0
251	20231228	155800	258507848	1601	1601	1601	1601	0
252	20231228	155700	258507848	1601	1601	1601	1601	0
253	20231228	155600	258507848	1601	1601	1601	1601	0
254	20231228	155500	258507848	1601	1601	1601	1601	0
255	20231228	155400	258507848	1601	1601	1601	1601	0
256	20231228	155300	258507848	1601	1601	1601	1601	0
257	20231228	155200	258507848	1601	1601	1601	1601	0
258	20231228	155100	258507848	1601	1601	1601	1601	0
259	20231228	155000	258507848	1601	1601	1601	1601	0
260	20231228	154900	258507848	1601	1601	1601	1601	0
261	20231228	154800	258507848	1601	1601	1601	1601	0
262	20231228	154700	258507848	1601	1601	1601	1601	0
263	20231228	154600	258507848	1601	1601	1601	1601	0
264	20231228	154500	258507848	1601	1601	1601	1601	0
265	20231228	154400	258507848	1601	1601	1601	1601	0
266	20231228	154300	258507848	1601	1601	1601	1601	0
267	20231228	154200	258507848	1601	1601	1601	1601	0
268	20231228	154100	258507848	1601	1601	1601	1601	0
269	20231228	154000	258507848	1601	1601	1601	1601	0
270	20231228	153900	258507848	1601	1601	1601	1601	0
271	20231228	153800	258507848	1601	1601	1601	1601	0
272	20231228	153700	258507848	1601	1601	1601	1601	4749
273	20231228	153600	258507848	1601	1601	1601	1601	0
274	20231228	153500	258507848	1601	1601	1601	1601	0
275	20231228	153400	258507848	1601	1601	1601	1601	0
276	20231228	153300	258507848	1601	1601	1601	1601	0
277	20231228	153200	258507848	1601	1601	1601	1601	0
278	20231228	153100	258507848	1601	1601	1601	1601	0
279	20231228	153000	258507848	1601	1601	1601	1601	4749
280	20231228	152900	250904699	1602	1602	1602	1602	0
281	20231228	152800	250904699	1602	1602	1602	1602	0
282	20231228	152700	250904699	1602	1602	1602	1602	0
283	20231228	152600	250904699	1602	1602	1602	1602	0
284	20231228	152500	250904699	1602	1602	1602	1602	0
285	20231228	152400	250904699	1602	1602	1602	1602	0
286	20231228	152300	250904699	1602	1602	1602	1602	0
287	20231228	152200	250904699	1602	1602	1602	1602	0
288	20231228	152100	250904699	1602	1602	1602	1602	0
289	20231228	152000	250904699	1602	1602	1602	1602	0
290	20231228	151900	250904699	1602	1602	1602	1602	103
291	20231228	151800	250739693	1601	1602	1602	1601	141
292	20231228	151700	250513946	1601	1601	1601	1601	0
293	20231228	151600	250513946	1601	1601	1601	1601	0
294	20231228	151500	250513946	1601	1601	1601	1601	1000
295	20231228	151400	248912946	1601	1602	1602	1601	200
296	20231228	151300	248592547	1602	1602	1602	1602	0
297	20231228	151200	248592547	1602	1602	1602	1602	0
298	20231228	151100	248592547	1602	1602	1602	1602	23
299	20231228	151000	248555701	1601	1601	1601	1601	61
300	20231228	150900	248458040	1601	1601	1601	1601	99
301	20231228	150800	248299541	1600	1602	1602	1600	3949
302	20231228	150700	241976083	1604	1604	1604	1604	0
303	20231228	150600	241976083	1604	1608	1608	1604	152
304	20231228	150500	241732271	1604	1604	1604	1604	0
305	20231228	150400	241732271	1604	1604	1604	1604	161
306	20231228	150300	241474027	1600	1600	1600	1600	2
307	20231228	150200	241470827	1599	1604	1604	1599	3150
308	20231228	150100	236427149	1604	1604	1604	1604	1075
309	20231228	150000	234702849	1604	1609	1609	1604	30
310	20231228	145900	234654640	1610	1610	1610	1610	1
311	20231228	145800	234653030	1610	1610	1610	1610	432
312	20231228	145700	233957510	1608	1608	1608	1608	25
313	20231228	145600	233917310	1608	1608	1608	1608	5
314	20231228	145500	233909270	1610	1610	1610	1610	15
315	20231228	145400	233885120	1610	1610	1610	1610	50
316	20231228	145300	233804620	1610	1610	1610	1610	0
317	20231228	145200	233804620	1610	1610	1610	1610	2525
318	20231228	145100	229739370	1610	1610	1610	1610	0
319	20231228	145000	229739370	1610	1610	1610	1610	0
320	20231228	144900	229739370	1610	1610	1610	1610	81
321	20231228	144800	229608960	1599	1599	1599	1599	0
322	20231228	144700	229608960	1599	1599	1599	1599	0
323	20231228	144600	229608960	1599	1611	1611	1599	5400
324	20231228	144500	220936006	1611	1611	1611	1611	110
325	20231228	144400	220758796	1611	1610	1611	1610	520
326	20231228	144300	219921081	1610	1613	1613	1610	1042
327	20231228	144200	218241828	1612	1610	1612	1610	225
328	20231228	144100	217879228	1610	1610	1610	1610	1003
329	20231228	144000	216264398	1610	1610	1612	1610	610
330	20231228	143900	215282278	1608	1608	1608	1608	228
331	20231228	143800	214915654	1606	1606	1606	1606	0
332	20231228	143700	214915654	1606	1606	1606	1606	0
333	20231228	143600	214915654	1606	1606	1606	1606	10
334	20231228	143500	214899594	1606	1606	1606	1606	10
335	20231228	143400	214883534	1606	1606	1606	1606	0
336	20231228	143300	214883534	1606	1606	1606	1606	681
337	20231228	143200	213789848	1606	1606	1606	1606	403
338	20231228	143100	213142630	1606	1604	1606	1604	109
339	20231228	143000	212967678	1603	1603	1603	1603	60
340	20231228	142900	212871498	1603	1602	1603	1602	153
341	20231228	142800	212626391	1602	1602	1602	1602	1
342	20231228	142700	212624789	1601	1600	1601	1600	285
343	20231228	142600	212168738	1600	1600	1600	1600	10
344	20231228	142500	212152738	1600	1600	1600	1600	0
345	20231228	142400	212152738	1600	1600	1600	1600	0
346	20231228	142300	212152738	1600	1600	1600	1600	752
347	20231228	142200	210949538	1599	1599	1599	1599	1272
348	20231228	142100	208915610	1599	1595	1599	1595	4000
349	20231228	142000	202533109	1595	1595	1595	1595	1000
350	20231228	141900	200938109	1595	1595	1595	1595	0
351	20231228	141800	200938109	1595	1595	1595	1595	0
352	20231228	141700	200938109	1595	1595	1595	1595	500
353	20231228	141600	200140609	1595	1595	1595	1595	579
354	20231228	141500	199217104	1595	1595	1595	1595	1
355	20231228	141400	199215509	1594	1594	1594	1594	7
356	20231228	141300	199204351	1594	1594	1594	1594	0
357	20231228	141200	199204351	1594	1594	1594	1594	0
358	20231228	141100	199204351	1594	1594	1594	1594	336
359	20231228	141000	198668767	1594	1594	1594	1594	117
360	20231228	140900	198482269	1595	1595	1595	1595	0
361	20231228	140800	198482269	1595	1595	1595	1595	128
362	20231228	140700	198278109	1594	1594	1594	1594	0
363	20231228	140600	198278109	1594	1594	1594	1594	0
364	20231228	140500	198278109	1594	1594	1594	1594	403
365	20231228	140400	197635727	1594	1593	1594	1593	40
366	20231228	140300	197572006	1593	1593	1593	1593	417
367	20231228	140200	196907725	1593	1593	1593	1593	70
368	20231228	140100	196796215	1593	1593	1593	1593	318
369	20231228	140000	196289641	1593	1595	1595	1593	249
370	20231228	135900	195892584	1596	1597	1597	1596	112
371	20231228	135800	195713831	1597	1597	1597	1597	0
372	20231228	135700	195713831	1597	1597	1597	1597	0
373	20231228	135600	195713831	1597	1597	1597	1597	0
374	20231228	135500	195713831	1597	1597	1597	1597	26
375	20231228	135400	195672309	1598	1597	1598	1597	1055
376	20231228	135300	193987473	1597	1597	1597	1597	0
377	20231228	135200	193987473	1597	1597	1597	1597	0
378	20231228	135100	193987473	1597	1597	1597	1597	17
379	20231228	135000	193960324	1597	1597	1597	1597	851
380	20231228	134900	192601277	1597	1597	1597	1597	1
381	20231228	134800	192599680	1596	1596	1596	1596	664
382	20231228	134700	191539936	1596	1595	1596	1595	13
383	20231228	134600	191519198	1596	1596	1596	1596	0
384	20231228	134500	191519198	1596	1596	1596	1596	1
385	20231228	134400	191517602	1595	1596	1596	1595	101
386	20231228	134300	191356506	1595	1595	1595	1595	783
387	20231228	134200	190107621	1596	1595	1596	1595	176
388	20231228	134100	189826900	1595	1595	1595	1595	67
389	20231228	134000	189720035	1595	1594	1595	1594	101
390	20231228	133900	189559040	1595	1595	1595	1595	1
391	20231228	133800	189557445	1594	1595	1595	1594	10
392	20231228	133700	189541496	1595	1595	1595	1595	188
393	20231228	133600	189241636	1595	1595	1595	1595	0
394	20231228	133500	189241636	1595	1595	1595	1595	0
395	20231228	133400	189241636	1595	1595	1595	1595	1
396	20231228	133300	189240041	1592	1591	1592	1591	789
397	20231228	133200	187984053	1592	1592	1592	1591	302
398	20231228	133100	187503569	1591	1591	1591	1591	17
399	20231228	133000	187476522	1591	1591	1591	1591	0
400	20231228	132900	187476522	1591	1591	1591	1591	332
401	20231228	132800	186948310	1592	1592	1592	1592	0
402	20231228	132700	186948310	1592	1592	1592	1592	0
403	20231228	132600	186948310	1592	1592	1592	1592	0
404	20231228	132500	186948310	1592	1592	1592	1592	0
405	20231228	132400	186948310	1592	1592	1592	1592	0
406	20231228	132300	186948310	1592	1592	1592	1592	0
407	20231228	132200	186948310	1592	1591	1592	1591	172
408	20231228	132100	186674654	1591	1591	1591	1591	1
409	20231228	132000	186673063	1591	1591	1591	1591	30
410	20231228	131900	186625333	1591	1591	1591	1591	5
411	20231228	131800	186617378	1591	1591	1591	1591	34
412	20231228	131700	186563284	1590	1590	1590	1590	0
413	20231228	131600	186563284	1590	1590	1590	1590	1
414	20231228	131500	186561694	1590	1590	1590	1590	37
415	20231228	131400	186502864	1591	1591	1591	1591	0
416	20231228	131300	186502864	1591	1591	1591	1591	0
417	20231228	131200	186502864	1591	1591	1591	1591	37
418	20231228	131100	186443997	1591	1591	1591	1591	1
419	20231228	131000	186442406	1590	1590	1590	1590	1235
420	20231228	130900	184478756	1591	1591	1591	1591	1
421	20231228	130800	184477165	1591	1591	1591	1591	87
422	20231228	130700	184338748	1591	1591	1591	1591	0
423	20231228	130600	184338748	1591	1591	1591	1591	0
424	20231228	130500	184338748	1591	1591	1591	1591	0
425	20231228	130400	184338748	1591	1591	1591	1591	0
426	20231228	130300	184338748	1591	1591	1591	1591	2
427	20231228	130200	184335566	1591	1591	1591	1591	0
428	20231228	130100	184335566	1591	1591	1591	1591	1
429	20231228	130000	184333975	1591	1591	1591	1591	1
430	20231228	125900	184332384	1592	1592	1592	1592	9
431	20231228	125800	184318056	1590	1590	1590	1590	0
432	20231228	125700	184318056	1590	1590	1590	1590	0
433	20231228	125600	184318056	1590	1590	1590	1590	0
434	20231228	125500	184318056	1590	1590	1590	1590	0
435	20231228	125400	184318056	1590	1590	1590	1590	0
436	20231228	125300	184318056	1590	1590	1590	1590	0
437	20231228	125200	184318056	1590	1590	1590	1590	1
438	20231228	125100	184316466	1590	1590	1590	1590	2000
439	20231228	125000	181136466	1590	1591	1591	1590	2326
440	20231228	124900	177438078	1591	1591	1591	1591	52
441	20231228	124800	177355346	1591	1591	1591	1591	0
442	20231228	124700	177355346	1591	1592	1592	1591	2
443	20231228	124600	177352163	1595	1595	1595	1595	0
444	20231228	124500	177352163	1595	1595	1595	1595	0
445	20231228	124400	177352163	1595	1595	1595	1595	235
446	20231228	124300	176977338	1596	1596	1596	1595	252
447	20231228	124200	176575195	1596	1596	1596	1596	0
448	20231228	124100	176575195	1596	1596	1596	1596	0
449	20231228	124000	176575195	1596	1596	1596	1596	2
450	20231228	123900	176572003	1596	1596	1596	1596	0
451	20231228	123800	176572003	1596	1596	1596	1596	246
452	20231228	123700	176179387	1596	1596	1596	1596	0
453	20231228	123600	176179387	1596	1596	1596	1596	52
454	20231228	123500	176096395	1596	1596	1596	1596	0
455	20231228	123400	176096395	1596	1596	1596	1596	0
456	20231228	123300	176096395	1596	1596	1596	1596	0
457	20231228	123200	176096395	1596	1596	1596	1596	0
458	20231228	123100	176096395	1596	1596	1596	1596	0
459	20231228	123000	176096395	1596	1596	1596	1596	0
460	20231228	122900	176096395	1596	1596	1596	1596	30
461	20231228	122800	176048515	1596	1596	1596	1596	0
462	20231228	122700	176048515	1596	1596	1596	1596	1
463	20231228	122600	176046919	1595	1595	1595	1595	0
464	20231228	122500	176046919	1595	1595	1595	1595	100
465	20231228	122400	175887419	1597	1597	1597	1597	0
466	20231228	122300	175887419	1597	1597	1597	1597	32
467	20231228	122200	175836315	1596	1596	1596	1596	1
468	20231228	122100	175834719	1595	1595	1595	1595	220
469	20231228	122000	175483819	1595	1596	1596	1595	754
470	20231228	121900	174280488	1598	1598	1598	1598	0
471	20231228	121800	174280488	1598	1598	1598	1598	0
472	20231228	121700	174280488	1598	1597	1598	1597	21
473	20231228	121600	174246948	1595	1595	1595	1595	0
474	20231228	121500	174246948	1595	1595	1595	1595	119
475	20231228	121400	174057143	1595	1595	1595	1595	1
476	20231228	121300	174055548	1595	1595	1595	1595	0
477	20231228	121200	174055548	1595	1595	1595	1595	16
478	20231228	121100	174030028	1595	1595	1595	1595	0
479	20231228	121000	174030028	1595	1595	1595	1595	1
480	20231228	120900	174028433	1587	1587	1587	1587	0
481	20231228	120800	174028433	1587	1587	1587	1587	0
482	20231228	120700	174028433	1587	1587	1587	1587	0
483	20231228	120600	174028433	1587	1587	1587	1587	0
484	20231228	120500	174028433	1587	1587	1587	1587	0
485	20231228	120400	174028433	1587	1587	1587	1587	0
486	20231228	120300	174028433	1587	1587	1587	1587	0
487	20231228	120200	174028433	1587	1587	1587	1587	0
488	20231228	120100	174028433	1587	1587	1587	1587	0
489	20231228	120000	174028433	1587	1587	1587	1587	1
490	20231228	115900	174026846	1587	1590	1590	1587	1000
491	20231228	115800	172437884	1599	1599	1599	1599	50
492	20231228	115700	172357934	1590	1599	1599	1590	311
493	20231228	115600	171863354	1599	1591	1599	1591	10
494	20231228	115500	171847436	1590	1591	1591	1590	760
495	20231228	115400	170639009	1590	1590	1590	1590	0
496	20231228	115300	170639009	1590	1590	1590	1590	0
497	20231228	115200	170639009	1590	1590	1590	1590	0
498	20231228	115100	170639009	1590	1590	1590	1590	140
499	20231228	115000	170416409	1590	1590	1590	1590	0
500	20231228	114900	170416409	1590	1590	1590	1590	0
501	20231228	114800	170416409	1590	1590	1590	1590	69
502	20231228	114700	170306699	1590	1590	1590	1590	3
503	20231228	114600	170301929	1590	1590	1590	1590	50
504	20231228	114500	170222429	1590	1590	1590	1590	0
505	20231228	114400	170222429	1590	1591	1591	1590	70
506	20231228	114300	170111119	1592	1592	1592	1592	0
507	20231228	114200	170111119	1592	1592	1592	1592	0
508	20231228	114100	170111119	1592	1592	1592	1592	200
509	20231228	114000	169792719	1592	1592	1592	1592	136
510	20231228	113900	169576207	1592	1592	1592	1592	1
511	20231228	113800	169574615	1592	1592	1592	1592	0
512	20231228	113700	169574615	1592	1592	1592	1592	0
513	20231228	113600	169574615	1592	1592	1592	1592	2
514	20231228	113500	169571431	1592	1591	1592	1591	4213
515	20231228	113400	162867399	1589	1589	1589	1589	0
516	20231228	113300	162867399	1589	1589	1589	1589	0
517	20231228	113200	162867399	1589	1589	1589	1589	2
518	20231228	113100	162864221	1590	1590	1590	1590	0
519	20231228	113000	162864221	1590	1590	1590	1590	2
520	20231228	112900	162861041	1586	1586	1586	1586	0
521	20231228	112800	162861041	1586	1586	1586	1586	0
522	20231228	112700	162861041	1586	1586	1586	1586	0
523	20231228	112600	162861041	1586	1586	1586	1586	0
524	20231228	112500	162861041	1586	1586	1586	1586	0
525	20231228	112400	162861041	1586	1586	1586	1586	0
526	20231228	112300	162861041	1586	1586	1586	1586	24
527	20231228	112200	162822977	1586	1586	1586	1586	0
528	20231228	112100	162822977	1586	1586	1586	1586	35
529	20231228	112000	162767467	1586	1586	1586	1586	0
530	20231228	111900	162767467	1586	1586	1586	1586	250
531	20231228	111800	162370967	1586	1586	1586	1586	250
532	20231228	111700	161974467	1586	1586	1586	1586	1000
533	20231228	111600	160388467	1591	1590	1591	1590	53
534	20231228	111500	160304194	1590	1590	1590	1590	100
535	20231228	111400	160145194	1591	1591	1591	1591	149
536	20231228	111300	159908135	1591	1591	1591	1591	0
537	20231228	111200	159908135	1591	1591	1591	1591	1
538	20231228	111100	159906544	1591	1591	1591	1591	0
539	20231228	111000	159906544	1591	1591	1591	1591	9
540	20231228	110900	159892225	1592	1592	1592	1592	0
541	20231228	110800	159892225	1592	1592	1592	1592	3
542	20231228	110700	159887449	1591	1591	1591	1591	0
543	20231228	110600	159887449	1591	1591	1591	1591	122
544	20231228	110500	159693347	1586	1586	1586	1586	0
545	20231228	110400	159693347	1586	1586	1586	1586	0
546	20231228	110300	159693347	1586	1586	1586	1586	3
547	20231228	110200	159688589	1585	1585	1585	1585	0
548	20231228	110100	159688589	1585	1585	1585	1585	0
549	20231228	110000	159688589	1585	1585	1585	1585	3
550	20231228	105900	159683834	1585	1586	1586	1585	940
551	20231228	105800	158193919	1586	1586	1586	1586	5
552	20231228	105700	158185989	1590	1590	1590	1590	0
553	20231228	105600	158185989	1590	1591	1591	1590	1067
554	20231228	105500	156488462	1591	1591	1591	1591	0
555	20231228	105400	156488462	1591	1591	1591	1591	3
556	20231228	105300	156483689	1591	1591	1591	1591	1
557	20231228	105200	156482098	1591	1591	1591	1591	2
558	20231228	105100	156478916	1591	1591	1591	1591	0
559	20231228	105000	156478916	1591	1591	1591	1591	20
560	20231228	104900	156447096	1591	1591	1591	1591	1
561	20231228	104800	156445505	1590	1590	1590	1590	0
562	20231228	104700	156445505	1590	1590	1590	1590	1
563	20231228	104600	156443915	1590	1590	1590	1590	1
564	20231228	104500	156442325	1591	1591	1591	1591	15
565	20231228	104400	156418460	1590	1590	1590	1590	0
566	20231228	104300	156418460	1590	1590	1590	1590	1
567	20231228	104200	156416870	1590	1590	1590	1590	0
568	20231228	104100	156416870	1590	1590	1590	1590	751
569	20231228	104000	155222780	1589	1589	1589	1589	34
570	20231228	103900	155168754	1590	1590	1590	1590	50
571	20231228	103800	155089254	1590	1590	1590	1590	0
572	20231228	103700	155089254	1590	1590	1590	1590	212
573	20231228	103600	154752174	1590	1590	1590	1590	731
574	20231228	103500	153589884	1590	1590	1590	1590	0
575	20231228	103400	153589884	1590	1590	1590	1590	38
576	20231228	103300	153529464	1590	1589	1590	1589	3963
577	20231228	103200	147229243	1589	1589	1589	1589	100
578	20231228	103100	147070343	1589	1589	1589	1589	0
579	20231228	103000	147070343	1589	1589	1589	1589	17
580	20231228	102900	147043330	1589	1589	1589	1589	11
581	20231228	102800	147025851	1589	1589	1589	1589	1
582	20231228	102700	147024262	1591	1591	1591	1591	0
583	20231228	102600	147024262	1591	1591	1591	1591	1
584	20231228	102500	147022671	1590	1590	1590	1590	406
585	20231228	102400	146377131	1584	1584	1584	1584	2000
586	20231228	102300	143209131	1584	1584	1584	1584	3
587	20231228	102200	143204379	1584	1584	1584	1584	364
588	20231228	102100	142627803	1583	1583	1583	1583	0
589	20231228	102000	142627803	1583	1583	1583	1583	0
590	20231228	101900	142627803	1583	1583	1583	1583	1000
591	20231228	101800	141044803	1583	1583	1583	1583	254
592	20231228	101700	140642721	1583	1584	1584	1583	1000
593	20231228	101600	139059580	1584	1586	1586	1584	2322
594	20231228	101500	135380939	1585	1585	1585	1585	0
595	20231228	101400	135380939	1585	1585	1585	1585	0
596	20231228	101300	135380939	1585	1585	1585	1585	4
597	20231228	101200	135374599	1585	1585	1585	1585	1000
598	20231228	101100	133789599	1586	1586	1586	1586	94
599	20231228	101000	133640515	1585	1586	1587	1585	1243
600	20231228	100900	131670354	1585	1585	1585	1585	320
601	20231228	100800	131163154	1593	1593	1593	1593	0
602	20231228	100700	131163154	1593	1586	1593	1585	2422
603	20231228	100600	127324207	1585	1585	1585	1585	0
604	20231228	100500	127324207	1585	1600	1600	1585	2523
605	20231228	100400	123319960	1589	1588	1589	1587	706
606	20231228	100300	122199126	1587	1590	1590	1587	1000
607	20231228	100200	120611182	1589	1589	1589	1589	569
608	20231228	100100	119707041	1589	1589	1589	1589	200
609	20231228	100000	119389241	1589	1589	1589	1589	12
610	20231228	095900	119370173	1589	1589	1589	1589	0
611	20231228	095800	119370173	1589	1589	1589	1589	1
612	20231228	095700	119368584	1589	1589	1589	1589	0
613	20231228	095600	119368584	1589	1589	1589	1589	35
614	20231228	095500	119312969	1588	1588	1588	1588	0
615	20231228	095400	119312969	1588	1588	1588	1588	0
616	20231228	095300	119312969	1588	1588	1588	1588	7
617	20231228	095200	119301853	1588	1588	1588	1588	0
618	20231228	095100	119301853	1588	1588	1588	1588	0
619	20231228	095000	119301853	1588	1594	1594	1588	6124
620	20231228	094900	109568517	1594	1596	1596	1594	1412
621	20231228	094800	107317118	1596	1600	1600	1596	1010
622	20231228	094700	105701158	1600	1600	1600	1600	50
623	20231228	094600	105621158	1600	1600	1600	1600	1
624	20231228	094500	105619558	1595	1596	1596	1595	50
625	20231228	094400	105539790	1590	1590	1590	1590	0
626	20231228	094300	105539790	1590	1604	1604	1590	14
627	20231228	094200	105517474	1604	1604	1604	1604	4
628	20231228	094100	105511058	1604	1604	1604	1604	26
629	20231228	094000	105469354	1604	1604	1604	1604	1
630	20231228	093900	105467750	1586	1605	1605	1586	3343
631	20231228	093800	100143755	1605	1607	1607	1605	98
632	20231228	093700	99986463	1608	1608	1608	1608	1
633	20231228	093600	99984855	1610	1595	1610	1595	1102
634	20231228	093500	98226205	1600	1595	1600	1595	700
635	20231228	093400	97109700	1594	1594	1594	1594	219
636	20231228	093300	96760614	1595	1595	1595	1595	1
637	20231228	093200	96759019	1591	1593	1593	1591	714
638	20231228	093100	95623042	1591	1591	1591	1591	0
639	20231228	093000	95623042	1591	1591	1591	1591	221
640	20231228	092900	95271431	1591	1593	1593	1591	102
641	20231228	092800	95109145	1593	1593	1593	1593	1054
642	20231228	092700	93430123	1595	1594	1595	1593	130
643	20231228	092600	93222806	1595	1595	1595	1595	1
644	20231228	092500	93221211	1593	1593	1593	1593	126
645	20231228	092400	93020493	1593	1591	1593	1591	31
646	20231228	092300	92971112	1593	1590	1593	1590	488
647	20231228	092200	92194752	1585	1585	1585	1585	50
648	20231228	092100	92115502	1584	1584	1584	1584	0
649	20231228	092000	92115502	1584	1584	1584	1584	0
650	20231228	091900	92115502	1584	1584	1584	1584	314
651	20231228	091800	91618126	1584	1585	1585	1584	3025
652	20231228	091700	86826288	1584	1584	1584	1584	1292
653	20231228	091600	84779760	1584	1585	1585	1583	1781
654	20231228	091500	81959959	1583	1583	1583	1583	30
655	20231228	091400	81912469	1583	1587	1596	1583	1724
656	20231228	091300	79169178	1582	1588	1588	1582	20523
657	20231228	091200	46694262	1587	1587	1587	1587	0
658	20231228	091100	46694262	1587	1587	1587	1587	50
659	20231228	091000	46614912	1587	1600	1600	1587	5056
660	20231228	090900	38569900	1590	1597	1597	1590	1836
661	20231228	090800	35648313	1613	1613	1613	1613	10
662	20231228	090700	35632183	1614	1595	1614	1595	185
663	20231228	090600	35336349	1595	1595	1595	1595	1
664	20231228	090500	35334754	1583	1583	1583	1583	0
665	20231228	090400	35334754	1583	1586	1595	1582	9582
666	20231228	090300	20144310	1589	1609	1609	1589	9014
667	20231228	090200	5718555	1609	1616	1616	1609	64
668	20231228	090100	5615138	1616	1616	1616	1615	2948
669	20231228	090000	851180	1606	1606	1606	1606	530