KissMeData/187790/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	203300	291139362	1360	1360	1360	1360	5221
3	20231228	203200	291139362	1360	1360	1360	1360	0
4	20231228	203100	291139362	1360	1360	1360	1360	0
5	20231228	203000	291139362	1360	1360	1360	1360	0
6	20231228	202900	291139362	1360	1360	1360	1360	0
7	20231228	202800	291139362	1360	1360	1360	1360	0
8	20231228	202700	291139362	1360	1360	1360	1360	0
9	20231228	202600	291139362	1360	1360	1360	1360	0
10	20231228	202500	291139362	1360	1360	1360	1360	0
11	20231228	202400	291139362	1360	1360	1360	1360	0
12	20231228	202300	291139362	1360	1360	1360	1360	0
13	20231228	202200	291139362	1360	1360	1360	1360	0
14	20231228	202100	291139362	1360	1360	1360	1360	0
15	20231228	202000	291139362	1360	1360	1360	1360	0
16	20231228	201900	291139362	1360	1360	1360	1360	0
17	20231228	201800	291139362	1360	1360	1360	1360	0
18	20231228	201700	291139362	1360	1360	1360	1360	0
19	20231228	201600	291139362	1360	1360	1360	1360	0
20	20231228	201500	291139362	1360	1360	1360	1360	0
21	20231228	201400	291139362	1360	1360	1360	1360	0
22	20231228	201300	291139362	1360	1360	1360	1360	0
23	20231228	201200	291139362	1360	1360	1360	1360	0
24	20231228	201100	291139362	1360	1360	1360	1360	0
25	20231228	201000	291139362	1360	1360	1360	1360	0
26	20231228	200900	291139362	1360	1360	1360	1360	0
27	20231228	200800	291139362	1360	1360	1360	1360	0
28	20231228	200700	291139362	1360	1360	1360	1360	0
29	20231228	200600	291139362	1360	1360	1360	1360	0
30	20231228	200500	291139362	1360	1360	1360	1360	0
31	20231228	200400	291139362	1360	1360	1360	1360	0
32	20231228	200300	291139362	1360	1360	1360	1360	5221
33	20231228	200200	291139362	1360	1360	1360	1360	0
34	20231228	200100	291139362	1360	1360	1360	1360	0
35	20231228	200000	291139362	1360	1360	1360	1360	0
36	20231228	195900	291139362	1360	1360	1360	1360	0
37	20231228	195800	291139362	1360	1360	1360	1360	0
38	20231228	195700	291139362	1360	1360	1360	1360	0
39	20231228	195600	291139362	1360	1360	1360	1360	0
40	20231228	195500	291139362	1360	1360	1360	1360	0
41	20231228	195400	291139362	1360	1360	1360	1360	0
42	20231228	195300	291139362	1360	1360	1360	1360	0
43	20231228	195200	291139362	1360	1360	1360	1360	0
44	20231228	195100	291139362	1360	1360	1360	1360	0
45	20231228	195000	291139362	1360	1360	1360	1360	0
46	20231228	194900	291139362	1360	1360	1360	1360	0
47	20231228	194800	291139362	1360	1360	1360	1360	0
48	20231228	194700	291139362	1360	1360	1360	1360	0
49	20231228	194600	291139362	1360	1360	1360	1360	0
50	20231228	194500	291139362	1360	1360	1360	1360	0
51	20231228	194400	291139362	1360	1360	1360	1360	0
52	20231228	194300	291139362	1360	1360	1360	1360	0
53	20231228	194200	291139362	1360	1360	1360	1360	0
54	20231228	194100	291139362	1360	1360	1360	1360	0
55	20231228	194000	291139362	1360	1360	1360	1360	0
56	20231228	193900	291139362	1360	1360	1360	1360	0
57	20231228	193800	291139362	1360	1360	1360	1360	0
58	20231228	193700	291139362	1360	1360	1360	1360	0
59	20231228	193600	291139362	1360	1360	1360	1360	0
60	20231228	193500	291139362	1360	1360	1360	1360	0
61	20231228	193400	291139362	1360	1360	1360	1360	0
62	20231228	193300	291139362	1360	1360	1360	1360	5221
63	20231228	193200	291139362	1360	1360	1360	1360	0
64	20231228	193100	291139362	1360	1360	1360	1360	0
65	20231228	193000	291139362	1360	1360	1360	1360	0
66	20231228	192900	291139362	1360	1360	1360	1360	0
67	20231228	192800	291139362	1360	1360	1360	1360	0
68	20231228	192700	291139362	1360	1360	1360	1360	0
69	20231228	192600	291139362	1360	1360	1360	1360	0
70	20231228	192500	291139362	1360	1360	1360	1360	0
71	20231228	192400	291139362	1360	1360	1360	1360	0
72	20231228	192300	291139362	1360	1360	1360	1360	0
73	20231228	192200	291139362	1360	1360	1360	1360	0
74	20231228	192100	291139362	1360	1360	1360	1360	0
75	20231228	192000	291139362	1360	1360	1360	1360	0
76	20231228	191900	291139362	1360	1360	1360	1360	0
77	20231228	191800	291139362	1360	1360	1360	1360	0
78	20231228	191700	291139362	1360	1360	1360	1360	0
79	20231228	191600	291139362	1360	1360	1360	1360	0
80	20231228	191500	291139362	1360	1360	1360	1360	0
81	20231228	191400	291139362	1360	1360	1360	1360	0
82	20231228	191300	291139362	1360	1360	1360	1360	0
83	20231228	191200	291139362	1360	1360	1360	1360	0
84	20231228	191100	291139362	1360	1360	1360	1360	0
85	20231228	191000	291139362	1360	1360	1360	1360	0
86	20231228	190900	291139362	1360	1360	1360	1360	0
87	20231228	190800	291139362	1360	1360	1360	1360	0
88	20231228	190700	291139362	1360	1360	1360	1360	0
89	20231228	190600	291139362	1360	1360	1360	1360	0
90	20231228	190500	291139362	1360	1360	1360	1360	0
91	20231228	190400	291139362	1360	1360	1360	1360	0
92	20231228	190300	291139362	1360	1360	1360	1360	5221
93	20231228	190200	291139362	1360	1360	1360	1360	0
94	20231228	190100	291139362	1360	1360	1360	1360	0
95	20231228	190000	291139362	1360	1360	1360	1360	0
96	20231228	185900	291139362	1360	1360	1360	1360	0
97	20231228	185800	291139362	1360	1360	1360	1360	0
98	20231228	185700	291139362	1360	1360	1360	1360	0
99	20231228	185600	291139362	1360	1360	1360	1360	0
100	20231228	185500	291139362	1360	1360	1360	1360	0
101	20231228	185400	291139362	1360	1360	1360	1360	0
102	20231228	185300	291139362	1360	1360	1360	1360	0
103	20231228	185200	291139362	1360	1360	1360	1360	0
104	20231228	185100	291139362	1360	1360	1360	1360	0
105	20231228	185000	291139362	1360	1360	1360	1360	0
106	20231228	184900	291139362	1360	1360	1360	1360	0
107	20231228	184800	291139362	1360	1360	1360	1360	0
108	20231228	184700	291139362	1360	1360	1360	1360	0
109	20231228	184600	291139362	1360	1360	1360	1360	0
110	20231228	184500	291139362	1360	1360	1360	1360	0
111	20231228	184400	291139362	1360	1360	1360	1360	0
112	20231228	184300	291139362	1360	1360	1360	1360	0
113	20231228	184200	291139362	1360	1360	1360	1360	0
114	20231228	184100	291139362	1360	1360	1360	1360	0
115	20231228	184000	291139362	1360	1360	1360	1360	0
116	20231228	183900	291139362	1360	1360	1360	1360	0
117	20231228	183800	291139362	1360	1360	1360	1360	0
118	20231228	183700	291139362	1360	1360	1360	1360	0
119	20231228	183600	291139362	1360	1360	1360	1360	0
120	20231228	183500	291139362	1360	1360	1360	1360	0
121	20231228	183400	291139362	1360	1360	1360	1360	0
122	20231228	183300	291139362	1360	1360	1360	1360	5221
123	20231228	183200	291139362	1360	1360	1360	1360	0
124	20231228	183100	291139362	1360	1360	1360	1360	0
125	20231228	183000	291139362	1360	1360	1360	1360	0
126	20231228	182900	291139362	1360	1360	1360	1360	0
127	20231228	182800	291139362	1360	1360	1360	1360	0
128	20231228	182700	291139362	1360	1360	1360	1360	0
129	20231228	182600	291139362	1360	1360	1360	1360	0
130	20231228	182500	291139362	1360	1360	1360	1360	0
131	20231228	182400	291139362	1360	1360	1360	1360	0
132	20231228	182300	291139362	1360	1360	1360	1360	0
133	20231228	182200	291139362	1360	1360	1360	1360	0
134	20231228	182100	291139362	1360	1360	1360	1360	0
135	20231228	182000	291139362	1360	1360	1360	1360	0
136	20231228	181900	291139362	1360	1360	1360	1360	0
137	20231228	181800	291139362	1360	1360	1360	1360	0
138	20231228	181700	291139362	1360	1360	1360	1360	0
139	20231228	181600	291139362	1360	1360	1360	1360	0
140	20231228	181500	291139362	1360	1360	1360	1360	0
141	20231228	181400	291139362	1360	1360	1360	1360	0
142	20231228	181300	291139362	1360	1360	1360	1360	0
143	20231228	181200	291139362	1360	1360	1360	1360	0
144	20231228	181100	291139362	1360	1360	1360	1360	0
145	20231228	181000	291139362	1360	1360	1360	1360	0
146	20231228	180900	291139362	1360	1360	1360	1360	0
147	20231228	180800	291139362	1360	1360	1360	1360	0
148	20231228	180700	291139362	1360	1360	1360	1360	0
149	20231228	180600	291139362	1360	1360	1360	1360	0
150	20231228	180500	291139362	1360	1360	1360	1360	0
151	20231228	180400	291139362	1360	1360	1360	1360	0
152	20231228	180300	291139362	1360	1360	1360	1360	5221
153	20231228	180200	291139362	1360	1360	1360	1360	0
154	20231228	180100	291139362	1360	1360	1360	1360	0
155	20231228	180000	291139362	1360	1360	1360	1360	0
156	20231228	175900	291139362	1360	1360	1360	1360	0
157	20231228	175800	291139362	1360	1360	1360	1360	0
158	20231228	175700	291139362	1360	1360	1360	1360	0
159	20231228	175600	291139362	1360	1360	1360	1360	0
160	20231228	175500	291139362	1360	1360	1360	1360	0
161	20231228	175400	291139362	1360	1360	1360	1360	0
162	20231228	175300	291139362	1360	1360	1360	1360	0
163	20231228	175200	291139362	1360	1360	1360	1360	0
164	20231228	175100	291139362	1360	1360	1360	1360	0
165	20231228	175000	291139362	1360	1360	1360	1360	0
166	20231228	174900	291139362	1360	1360	1360	1360	0
167	20231228	174800	291139362	1360	1360	1360	1360	0
168	20231228	174700	291139362	1360	1360	1360	1360	0
169	20231228	174600	291139362	1360	1360	1360	1360	0
170	20231228	174500	291139362	1360	1360	1360	1360	0
171	20231228	174400	291139362	1360	1360	1360	1360	0
172	20231228	174300	291139362	1360	1360	1360	1360	0
173	20231228	174200	291139362	1360	1360	1360	1360	0
174	20231228	174100	291139362	1360	1360	1360	1360	0
175	20231228	174000	291139362	1360	1360	1360	1360	0
176	20231228	173900	291139362	1360	1360	1360	1360	0
177	20231228	173800	291139362	1360	1360	1360	1360	0
178	20231228	173700	291139362	1360	1360	1360	1360	0
179	20231228	173600	291139362	1360	1360	1360	1360	0
180	20231228	173500	291139362	1360	1360	1360	1360	0
181	20231228	173400	291139362	1360	1360	1360	1360	0
182	20231228	173300	291139362	1360	1360	1360	1360	5221
183	20231228	173200	291139362	1360	1360	1360	1360	0
184	20231228	173100	291139362	1360	1360	1360	1360	0
185	20231228	173000	291139362	1360	1360	1360	1360	0
186	20231228	172900	291139362	1360	1360	1360	1360	0
187	20231228	172800	291139362	1360	1360	1360	1360	0
188	20231228	172700	291139362	1360	1360	1360	1360	0
189	20231228	172600	291139362	1360	1360	1360	1360	0
190	20231228	172500	291139362	1360	1360	1360	1360	0
191	20231228	172400	291139362	1360	1360	1360	1360	0
192	20231228	172300	291139362	1360	1360	1360	1360	0
193	20231228	172200	291139362	1360	1360	1360	1360	0
194	20231228	172100	291139362	1360	1360	1360	1360	0
195	20231228	172000	291139362	1360	1360	1360	1360	0
196	20231228	171900	291139362	1360	1360	1360	1360	0
197	20231228	171800	291139362	1360	1360	1360	1360	0
198	20231228	171700	291139362	1360	1360	1360	1360	0
199	20231228	171600	291139362	1360	1360	1360	1360	0
200	20231228	171500	291139362	1360	1360	1360	1360	0
201	20231228	171400	291139362	1360	1360	1360	1360	0
202	20231228	171300	291139362	1360	1360	1360	1360	0
203	20231228	171200	291139362	1360	1360	1360	1360	0
204	20231228	171100	291139362	1360	1360	1360	1360	0
205	20231228	171000	291139362	1360	1360	1360	1360	0
206	20231228	170900	291139362	1360	1360	1360	1360	0
207	20231228	170800	291139362	1360	1360	1360	1360	0
208	20231228	170700	291139362	1360	1360	1360	1360	0
209	20231228	170600	291139362	1360	1360	1360	1360	0
210	20231228	170500	291139362	1360	1360	1360	1360	0
211	20231228	170400	291139362	1360	1360	1360	1360	0
212	20231228	170300	291139362	1360	1360	1360	1360	5221
213	20231228	170200	291139362	1360	1360	1360	1360	0
214	20231228	170100	291139362	1360	1360	1360	1360	0
215	20231228	170000	291139362	1360	1360	1360	1360	0
216	20231228	165900	291139362	1360	1360	1360	1360	0
217	20231228	165800	291139362	1360	1360	1360	1360	0
218	20231228	165700	291139362	1360	1360	1360	1360	0
219	20231228	165600	291139362	1360	1360	1360	1360	0
220	20231228	165500	291139362	1360	1360	1360	1360	0
221	20231228	165400	291139362	1360	1360	1360	1360	0
222	20231228	165300	291139362	1360	1360	1360	1360	0
223	20231228	165200	291139362	1360	1360	1360	1360	0
224	20231228	165100	291139362	1360	1360	1360	1360	0
225	20231228	165000	291139362	1360	1360	1360	1360	0
226	20231228	164900	291139362	1360	1360	1360	1360	0
227	20231228	164800	291139362	1360	1360	1360	1360	0
228	20231228	164700	291139362	1360	1360	1360	1360	0
229	20231228	164600	291139362	1360	1360	1360	1360	0
230	20231228	164500	291139362	1360	1360	1360	1360	0
231	20231228	164400	291139362	1360	1360	1360	1360	0
232	20231228	164300	291139362	1360	1360	1360	1360	0
233	20231228	164200	291139362	1360	1360	1360	1360	0
234	20231228	164100	291139362	1360	1360	1360	1360	0
235	20231228	164000	291139362	1360	1360	1360	1360	0
236	20231228	163900	291139362	1360	1360	1360	1360	0
237	20231228	163800	291139362	1360	1360	1360	1360	0
238	20231228	163700	291139362	1360	1360	1360	1360	0
239	20231228	163600	291139362	1360	1360	1360	1360	0
240	20231228	163500	291139362	1360	1360	1360	1360	0
241	20231228	163400	291139362	1360	1360	1360	1360	0
242	20231228	163300	291139362	1360	1360	1360	1360	5221
243	20231228	163200	291139362	1360	1360	1360	1360	0
244	20231228	163100	291139362	1360	1360	1360	1360	0
245	20231228	163000	291139362	1360	1360	1360	1360	0
246	20231228	162900	291139362	1360	1360	1360	1360	0
247	20231228	162800	291139362	1360	1360	1360	1360	0
248	20231228	162700	291139362	1360	1360	1360	1360	0
249	20231228	162600	291139362	1360	1360	1360	1360	0
250	20231228	162500	291139362	1360	1360	1360	1360	0
251	20231228	162400	291139362	1360	1360	1360	1360	0
252	20231228	162300	291139362	1360	1360	1360	1360	0
253	20231228	162200	291139362	1360	1360	1360	1360	0
254	20231228	162100	291139362	1360	1360	1360	1360	0
255	20231228	162000	291139362	1360	1360	1360	1360	0
256	20231228	161900	291139362	1360	1360	1360	1360	0
257	20231228	161800	291139362	1360	1360	1360	1360	0
258	20231228	161700	291139362	1360	1360	1360	1360	0
259	20231228	161600	291139362	1360	1360	1360	1360	0
260	20231228	161500	291139362	1360	1360	1360	1360	0
261	20231228	161400	291139362	1360	1360	1360	1360	0
262	20231228	161300	291139362	1360	1360	1360	1360	0
263	20231228	161200	291139362	1360	1360	1360	1360	0
264	20231228	161100	291139362	1360	1360	1360	1360	0
265	20231228	161000	291139362	1360	1360	1360	1360	0
266	20231228	160900	291139362	1360	1360	1360	1360	0
267	20231228	160800	291139362	1360	1360	1360	1360	0
268	20231228	160700	291139362	1360	1360	1360	1360	0
269	20231228	160600	291139362	1360	1360	1360	1360	0
270	20231228	160500	291139362	1360	1360	1360	1360	0
271	20231228	160400	291139362	1360	1360	1360	1360	0
272	20231228	160300	291139362	1360	1360	1360	1360	5221
273	20231228	160200	291139362	1360	1360	1360	1360	0
274	20231228	160100	291139362	1360	1360	1360	1360	0
275	20231228	160000	291139362	1360	1360	1360	1360	0
276	20231228	155900	291139362	1360	1360	1360	1360	0
277	20231228	155800	291139362	1360	1360	1360	1360	0
278	20231228	155700	291139362	1360	1360	1360	1360	0
279	20231228	155600	291139362	1360	1360	1360	1360	0
280	20231228	155500	291139362	1360	1360	1360	1360	0
281	20231228	155400	291139362	1360	1360	1360	1360	0
282	20231228	155300	291139362	1360	1360	1360	1360	0
283	20231228	155200	291139362	1360	1360	1360	1360	0
284	20231228	155100	291139362	1360	1360	1360	1360	0
285	20231228	155000	291139362	1360	1360	1360	1360	0
286	20231228	154900	291139362	1360	1360	1360	1360	0
287	20231228	154800	291139362	1360	1360	1360	1360	0
288	20231228	154700	291139362	1360	1360	1360	1360	0
289	20231228	154600	291139362	1360	1360	1360	1360	0
290	20231228	154500	291139362	1360	1360	1360	1360	0
291	20231228	154400	291139362	1360	1360	1360	1360	0
292	20231228	154300	291139362	1360	1360	1360	1360	0
293	20231228	154200	291139362	1360	1360	1360	1360	0
294	20231228	154100	291139362	1360	1360	1360	1360	0
295	20231228	154000	291139362	1360	1360	1360	1360	0
296	20231228	153900	291139362	1360	1360	1360	1360	0
297	20231228	153800	291139362	1360	1360	1360	1360	0
298	20231228	153700	291139362	1360	1360	1360	1360	0
299	20231228	153600	291139362	1360	1360	1360	1360	0
300	20231228	153500	291139362	1360	1360	1360	1360	0
301	20231228	153400	291139362	1360	1360	1360	1360	0
302	20231228	153300	291139362	1360	1360	1360	1360	5221
303	20231228	153200	291139362	1360	1360	1360	1360	0
304	20231228	153100	291139362	1360	1360	1360	1360	0
305	20231228	153000	291139362	1360	1360	1360	1360	5221
306	20231228	152900	284038802	1362	1362	1362	1362	0
307	20231228	152800	284038802	1362	1362	1362	1362	0
308	20231228	152700	284038802	1362	1362	1362	1362	0
309	20231228	152600	284038802	1362	1362	1362	1362	0
310	20231228	152500	284038802	1362	1362	1362	1362	0
311	20231228	152400	284038802	1362	1362	1362	1362	0
312	20231228	152300	284038802	1362	1362	1362	1362	0
313	20231228	152200	284038802	1362	1362	1362	1362	0
314	20231228	152100	284038802	1362	1362	1362	1362	0
315	20231228	152000	284038802	1362	1362	1362	1362	0
316	20231228	151900	284038802	1362	1364	1364	1362	1507
317	20231228	151800	281984910	1364	1364	1364	1364	662
318	20231228	151700	281081942	1364	1364	1364	1364	0
319	20231228	151600	281081942	1364	1366	1366	1364	9105
320	20231228	151500	268649081	1366	1367	1367	1366	134
321	20231228	151400	268466035	1366	1366	1366	1366	1278
322	20231228	151300	266720287	1366	1366	1366	1366	0
323	20231228	151200	266720287	1366	1364	1366	1364	403
324	20231228	151100	266170589	1366	1364	1366	1364	122
325	20231228	151000	266004177	1364	1364	1364	1364	1833
326	20231228	150900	263503965	1365	1365	1365	1365	1000
327	20231228	150800	262138965	1365	1363	1365	1363	4
328	20231228	150700	262133509	1365	1365	1365	1365	1
329	20231228	150600	262132144	1363	1363	1363	1363	50
330	20231228	150500	262063994	1366	1366	1366	1366	0
331	20231228	150400	262063994	1366	1363	1366	1362	205
332	20231228	150300	261784704	1366	1361	1366	1361	27
333	20231228	150200	261747887	1361	1361	1361	1361	0
334	20231228	150100	261747887	1361	1361	1361	1361	358
335	20231228	150000	261260649	1361	1362	1362	1361	454
336	20231228	145900	260642565	1366	1365	1366	1365	8353
337	20231228	145800	249232891	1361	1362	1362	1361	908
338	20231228	145700	247996354	1362	1362	1362	1362	800
339	20231228	145600	246906754	1362	1364	1364	1362	2975
340	20231228	145500	242850896	1363	1363	1363	1363	195
341	20231228	145400	242585111	1363	1363	1363	1363	1
342	20231228	145300	242583748	1364	1364	1364	1364	273
343	20231228	145200	242211376	1365	1365	1365	1365	28
344	20231228	145100	242173156	1364	1364	1364	1364	0
345	20231228	145000	242173156	1364	1365	1365	1364	354
346	20231228	144900	241690146	1364	1364	1364	1364	0
347	20231228	144800	241690146	1364	1364	1364	1364	1
348	20231228	144700	241688782	1365	1365	1365	1365	2
349	20231228	144600	241686052	1365	1365	1365	1365	10
350	20231228	144500	241672402	1365	1365	1365	1365	0
351	20231228	144400	241672402	1365	1365	1365	1365	0
352	20231228	144300	241672402	1365	1365	1365	1365	367
353	20231228	144200	241171447	1365	1365	1365	1365	564
354	20231228	144100	240401587	1364	1364	1364	1364	50
355	20231228	144000	240333387	1365	1365	1365	1365	0
356	20231228	143900	240333387	1365	1364	1365	1364	100
357	20231228	143800	240196888	1361	1361	1361	1361	0
358	20231228	143700	240196888	1361	1361	1361	1361	0
359	20231228	143600	240196888	1361	1361	1361	1361	471
360	20231228	143500	239555857	1360	1365	1365	1360	402
361	20231228	143400	239008760	1363	1363	1363	1363	0
362	20231228	143300	239008760	1363	1364	1364	1363	63
363	20231228	143200	238922883	1365	1365	1365	1365	0
364	20231228	143100	238922883	1365	1365	1365	1365	50
365	20231228	143000	238854633	1364	1364	1364	1364	1384
366	20231228	142900	236966857	1364	1364	1364	1364	200
367	20231228	142800	236694057	1365	1365	1365	1365	0
368	20231228	142700	236694057	1365	1365	1365	1365	0
369	20231228	142600	236694057	1365	1365	1365	1365	0
370	20231228	142500	236694057	1365	1365	1365	1365	0
371	20231228	142400	236694057	1365	1364	1365	1364	500
372	20231228	142300	236011593	1365	1365	1365	1365	0
373	20231228	142200	236011593	1365	1365	1365	1365	0
374	20231228	142100	236011593	1365	1365	1365	1365	0
375	20231228	142000	236011593	1365	1365	1365	1365	0
376	20231228	141900	236011593	1365	1365	1365	1365	0
377	20231228	141800	236011593	1365	1365	1365	1365	0
378	20231228	141700	236011593	1365	1365	1365	1365	0
379	20231228	141600	236011593	1365	1365	1365	1365	0
380	20231228	141500	236011593	1365	1365	1365	1365	0
381	20231228	141400	236011593	1365	1365	1365	1365	0
382	20231228	141300	236011593	1365	1365	1365	1365	0
383	20231228	141200	236011593	1365	1364	1365	1364	100
384	20231228	141100	235875187	1357	1357	1357	1357	0
385	20231228	141000	235875187	1357	1357	1357	1357	22
386	20231228	140900	235845333	1363	1363	1363	1363	0
387	20231228	140800	235845333	1363	1363	1363	1363	0
388	20231228	140700	235845333	1363	1363	1363	1363	1
389	20231228	140600	235843970	1356	1356	1356	1356	0
390	20231228	140500	235843970	1356	1361	1361	1356	3642
391	20231228	140400	230898278	1364	1364	1364	1364	0
392	20231228	140300	230898278	1364	1363	1364	1363	168
393	20231228	140200	230669276	1364	1364	1364	1364	1
394	20231228	140100	230667912	1360	1360	1360	1360	0
395	20231228	140000	230667912	1360	1360	1360	1360	0
396	20231228	135900	230667912	1360	1360	1360	1360	485
397	20231228	135800	230008312	1360	1359	1360	1359	1234
398	20231228	135700	228330084	1359	1359	1359	1359	88
399	20231228	135600	228210492	1359	1359	1359	1359	0
400	20231228	135500	228210492	1359	1359	1359	1359	800
401	20231228	135400	227123292	1360	1360	1360	1360	0
402	20231228	135300	227123292	1360	1360	1360	1360	0
403	20231228	135200	227123292	1360	1360	1360	1360	293
404	20231228	135100	226724812	1365	1365	1365	1365	5
405	20231228	135000	226717987	1366	1366	1366	1366	0
406	20231228	134900	226717987	1366	1365	1366	1365	13
407	20231228	134800	226700240	1360	1360	1360	1360	1
408	20231228	134700	226698880	1360	1360	1360	1360	1343
409	20231228	134600	224872400	1360	1360	1360	1360	0
410	20231228	134500	224872400	1360	1360	1360	1360	0
411	20231228	134400	224872400	1360	1360	1360	1360	42
412	20231228	134300	224815280	1360	1360	1360	1360	597
413	20231228	134200	224003360	1360	1360	1360	1360	1
414	20231228	134100	224002000	1359	1359	1359	1359	790
415	20231228	134000	222928390	1359	1360	1360	1359	1075
416	20231228	133900	221466448	1366	1366	1366	1366	0
417	20231228	133800	221466448	1366	1366	1366	1366	0
418	20231228	133700	221466448	1366	1366	1366	1366	0
419	20231228	133600	221466448	1366	1366	1366	1366	0
420	20231228	133500	221466448	1366	1366	1366	1366	0
421	20231228	133400	221466448	1366	1366	1366	1366	5
422	20231228	133300	221459618	1360	1360	1360	1360	0
423	20231228	133200	221459618	1360	1360	1360	1360	0
424	20231228	133100	221459618	1360	1360	1360	1360	35
425	20231228	133000	221412018	1360	1360	1360	1360	0
426	20231228	132900	221412018	1360	1367	1367	1360	2970
427	20231228	132800	217372568	1367	1367	1367	1367	50
428	20231228	132700	217304218	1367	1367	1367	1367	40
429	20231228	132600	217249538	1365	1365	1365	1365	1000
430	20231228	132500	215884538	1364	1364	1364	1364	10
431	20231228	132400	215870898	1365	1365	1365	1365	439
432	20231228	132300	215271663	1365	1365	1365	1365	1
433	20231228	132200	215270298	1365	1364	1365	1364	19
434	20231228	132100	215244369	1365	1365	1365	1365	0
435	20231228	132000	215244369	1365	1365	1365	1365	0
436	20231228	131900	215244369	1365	1361	1365	1361	1001
437	20231228	131800	213878096	1360	1357	1360	1357	2555
438	20231228	131700	210403431	1357	1356	1357	1356	2
439	20231228	131600	210400718	1357	1357	1357	1357	0
440	20231228	131500	210400718	1357	1357	1357	1357	0
441	20231228	131400	210400718	1357	1357	1357	1357	0
442	20231228	131300	210400718	1357	1357	1357	1357	1
443	20231228	131200	210399361	1357	1357	1357	1357	0
444	20231228	131100	210399361	1357	1357	1357	1357	0
445	20231228	131000	210399361	1357	1357	1357	1357	501
446	20231228	130900	209719504	1357	1357	1357	1357	1
447	20231228	130800	209718147	1354	1354	1354	1354	0
448	20231228	130700	209718147	1354	1354	1354	1354	816
449	20231228	130600	208613283	1354	1354	1354	1354	10
450	20231228	130500	208599743	1353	1353	1353	1353	0
451	20231228	130400	208599743	1353	1353	1353	1353	266
452	20231228	130300	208239845	1353	1353	1353	1353	0
453	20231228	130200	208239845	1353	1354	1354	1353	240
454	20231228	130100	207915075	1354	1354	1354	1354	100
455	20231228	130000	207779675	1353	1354	1354	1353	2024
456	20231228	125900	205041179	1353	1353	1353	1353	49
457	20231228	125800	204974882	1354	1355	1355	1354	6007
458	20231228	125700	196839962	1354	1354	1354	1354	0
459	20231228	125600	196839962	1354	1356	1356	1354	3561
460	20231228	125500	192014058	1356	1356	1356	1356	91
461	20231228	125400	191890662	1356	1356	1356	1356	548
462	20231228	125300	191147574	1356	1356	1356	1356	12
463	20231228	125200	191131302	1356	1356	1356	1356	0
464	20231228	125100	191131302	1356	1356	1356	1356	0
465	20231228	125000	191131302	1356	1356	1356	1356	0
466	20231228	124900	191131302	1356	1356	1356	1356	0
467	20231228	124800	191131302	1356	1356	1356	1356	1
468	20231228	124700	191129946	1356	1356	1356	1356	0
469	20231228	124600	191129946	1356	1356	1356	1356	1
470	20231228	124500	191128590	1355	1355	1355	1355	68
471	20231228	124400	191036450	1356	1356	1356	1356	0
472	20231228	124300	191036450	1356	1356	1356	1356	5
473	20231228	124200	191029670	1356	1356	1356	1356	0
474	20231228	124100	191029670	1356	1356	1356	1356	187
475	20231228	124000	190776098	1356	1356	1356	1356	1
476	20231228	123900	190774742	1356	1356	1356	1355	583
477	20231228	123800	189984209	1356	1356	1356	1356	314
478	20231228	123700	189558425	1356	1357	1357	1356	592
479	20231228	123600	188755281	1358	1359	1359	1358	261
480	20231228	123500	188400783	1359	1359	1359	1359	205
481	20231228	123400	188122188	1360	1360	1360	1360	223
482	20231228	123300	187818908	1360	1360	1360	1360	100
483	20231228	123200	187682908	1360	1360	1360	1360	0
484	20231228	123100	187682908	1360	1360	1360	1360	0
485	20231228	123000	187682908	1360	1360	1360	1360	0
486	20231228	122900	187682908	1360	1360	1360	1360	1
487	20231228	122800	187681548	1360	1360	1360	1360	250
488	20231228	122700	187341548	1358	1358	1358	1358	2
489	20231228	122600	187338832	1360	1360	1360	1360	1
490	20231228	122500	187337472	1358	1358	1358	1358	100
491	20231228	122400	187201672	1358	1358	1358	1358	2
492	20231228	122300	187198956	1358	1358	1358	1358	80
493	20231228	122200	187090316	1360	1360	1360	1360	0
494	20231228	122100	187090316	1360	1360	1360	1360	5
495	20231228	122000	187083516	1358	1358	1358	1358	0
496	20231228	121900	187083516	1358	1358	1358	1358	0
497	20231228	121800	187083516	1358	1358	1358	1358	0
498	20231228	121700	187083516	1358	1358	1358	1358	1
499	20231228	121600	187082158	1360	1360	1360	1360	10
500	20231228	121500	187068558	1359	1359	1359	1359	0
501	20231228	121400	187068558	1359	1359	1359	1359	0
502	20231228	121300	187068558	1359	1359	1359	1359	278
503	20231228	121200	186690756	1360	1360	1360	1360	0
504	20231228	121100	186690756	1360	1360	1360	1360	0
505	20231228	121000	186690756	1360	1360	1360	1360	200
506	20231228	120900	186418756	1360	1360	1360	1360	2
507	20231228	120800	186416036	1360	1360	1360	1360	0
508	20231228	120700	186416036	1360	1360	1360	1360	10
509	20231228	120600	186402436	1360	1360	1360	1360	0
510	20231228	120500	186402436	1360	1360	1360	1360	0
511	20231228	120400	186402436	1360	1360	1360	1360	82
512	20231228	120300	186290916	1365	1365	1365	1365	5
513	20231228	120200	186284091	1365	1360	1365	1360	701
514	20231228	120100	185330726	1360	1360	1360	1360	300
515	20231228	120000	184922726	1360	1360	1360	1360	0
516	20231228	115900	184922726	1360	1360	1360	1360	1
517	20231228	115800	184921366	1360	1360	1360	1360	1
518	20231228	115700	184920006	1357	1357	1357	1357	0
519	20231228	115600	184920006	1357	1357	1357	1357	150
520	20231228	115500	184716456	1357	1357	1357	1357	0
521	20231228	115400	184716456	1357	1357	1357	1357	0
522	20231228	115300	184716456	1357	1357	1357	1357	0
523	20231228	115200	184716456	1357	1357	1357	1357	0
524	20231228	115100	184716456	1357	1359	1359	1357	360
525	20231228	115000	184227777	1360	1360	1360	1360	0
526	20231228	114900	184227777	1360	1360	1360	1360	0
527	20231228	114800	184227777	1360	1360	1360	1360	0
528	20231228	114700	184227777	1360	1360	1360	1360	0
529	20231228	114600	184227777	1360	1360	1360	1360	0
530	20231228	114500	184227777	1360	1360	1360	1360	0
531	20231228	114400	184227777	1360	1360	1360	1360	168
532	20231228	114300	183999297	1360	1360	1360	1360	300
533	20231228	114200	183591297	1360	1360	1360	1360	0
534	20231228	114100	183591297	1360	1360	1360	1360	0
535	20231228	114000	183591297	1360	1360	1360	1360	10
536	20231228	113900	183577697	1360	1360	1360	1360	24
537	20231228	113800	183545057	1360	1360	1360	1360	0
538	20231228	113700	183545057	1360	1360	1360	1360	2818
539	20231228	113600	179712577	1360	1368	1368	1360	1402
540	20231228	113500	177805832	1361	1361	1361	1361	550
541	20231228	113400	177057282	1368	1368	1368	1368	0
542	20231228	113300	177057282	1368	1368	1368	1368	0
543	20231228	113200	177057282	1368	1361	1368	1355	482
544	20231228	113100	176403380	1369	1369	1369	1369	0
545	20231228	113000	176403380	1369	1369	1369	1369	1
546	20231228	112900	176402011	1360	1369	1369	1360	1004
547	20231228	112800	175036505	1369	1369	1369	1369	510
548	20231228	112700	174338315	1369	1369	1369	1368	46
549	20231228	112600	174275369	1369	1369	1369	1369	50
550	20231228	112500	174206919	1370	1360	1370	1360	6097
551	20231228	112400	165914367	1370	1360	1370	1360	1582
552	20231228	112300	163757097	1360	1369	1369	1360	3105
553	20231228	112200	159533352	1359	1360	1360	1359	7055
554	20231228	112100	149938607	1371	1370	1371	1370	305
555	20231228	112000	149520455	1371	1371	1371	1371	0
556	20231228	111900	149520455	1371	1356	1371	1356	27744
557	20231228	111800	111722395	1357	1357	1357	1357	1
558	20231228	111700	111721038	1355	1355	1357	1355	1204
559	20231228	111600	110089616	1357	1357	1357	1357	0
560	20231228	111500	110089616	1357	1357	1357	1357	1
561	20231228	111400	110088259	1354	1354	1354	1354	0
562	20231228	111300	110088259	1354	1354	1354	1354	167
563	20231228	111200	109862141	1354	1354	1354	1354	130
564	20231228	111100	109686121	1357	1357	1357	1357	0
565	20231228	111000	109686121	1357	1357	1357	1357	0
566	20231228	110900	109686121	1357	1357	1357	1357	0
567	20231228	110800	109686121	1357	1357	1357	1357	1
568	20231228	110700	109684764	1357	1357	1357	1357	0
569	20231228	110600	109684764	1357	1357	1357	1357	0
570	20231228	110500	109684764	1357	1357	1357	1357	0
571	20231228	110400	109684764	1357	1357	1357	1357	0
572	20231228	110300	109684764	1357	1357	1357	1357	0
573	20231228	110200	109684764	1357	1357	1357	1357	0
574	20231228	110100	109684764	1357	1357	1357	1357	0
575	20231228	110000	109684764	1357	1357	1357	1357	20
576	20231228	105900	109657624	1357	1357	1357	1357	31
577	20231228	105800	109615557	1352	1355	1355	1352	131
578	20231228	105700	109438419	1357	1357	1357	1357	0
579	20231228	105600	109438419	1357	1357	1357	1357	1
580	20231228	105500	109437062	1352	1352	1352	1352	0
581	20231228	105400	109437062	1352	1352	1352	1352	1000
582	20231228	105300	108085062	1352	1358	1358	1352	332
583	20231228	105200	107634998	1352	1353	1353	1352	383
584	20231228	105100	107117092	1358	1358	1358	1358	0
585	20231228	105000	107117092	1358	1358	1358	1358	0
586	20231228	104900	107117092	1358	1358	1358	1358	1
587	20231228	104800	107115734	1353	1354	1354	1353	132
588	20231228	104700	106937137	1359	1359	1359	1359	0
589	20231228	104600	106937137	1359	1359	1359	1359	0
590	20231228	104500	106937137	1359	1359	1359	1359	0
591	20231228	104400	106937137	1359	1359	1359	1359	1
592	20231228	104300	106935778	1353	1353	1353	1353	155
593	20231228	104200	106726063	1353	1353	1353	1353	250
594	20231228	104100	106387813	1354	1358	1358	1354	3048
595	20231228	104000	102260421	1358	1358	1358	1358	1
596	20231228	103900	102259063	1354	1354	1354	1354	74
597	20231228	103800	102158867	1354	1354	1354	1354	1
598	20231228	103700	102157513	1353	1353	1353	1353	132
599	20231228	103600	101978917	1354	1354	1354	1354	101
600	20231228	103500	101842163	1354	1354	1354	1354	611
601	20231228	103400	101014869	1358	1358	1358	1358	737
602	20231228	103300	100014023	1359	1359	1359	1359	0
603	20231228	103200	100014023	1359	1359	1359	1359	1
604	20231228	103100	100012664	1353	1353	1353	1353	237
605	20231228	103000	99692003	1353	1353	1353	1353	1
606	20231228	102900	99690650	1359	1359	1359	1359	29
607	20231228	102800	99651239	1359	1359	1359	1359	0
608	20231228	102700	99651239	1359	1359	1359	1359	0
609	20231228	102600	99651239	1359	1359	1359	1359	0
610	20231228	102500	99651239	1359	1359	1359	1359	0
611	20231228	102400	99651239	1359	1359	1359	1359	0
612	20231228	102300	99651239	1359	1359	1359	1359	0
613	20231228	102200	99651239	1359	1359	1359	1359	0
614	20231228	102100	99651239	1359	1359	1359	1359	0
615	20231228	102000	99651239	1359	1359	1359	1359	0
616	20231228	101900	99651239	1359	1359	1359	1359	200
617	20231228	101800	99379439	1359	1359	1359	1359	3
618	20231228	101700	99375362	1359	1359	1359	1359	0
619	20231228	101600	99375362	1359	1359	1359	1359	0
620	20231228	101500	99375362	1359	1358	1359	1358	638
621	20231228	101400	98508420	1359	1359	1359	1353	3227
622	20231228	101300	94125333	1353	1353	1353	1353	2
623	20231228	101200	94122627	1352	1352	1352	1352	24
624	20231228	101100	94090179	1352	1353	1353	1352	1000
625	20231228	101000	92738082	1353	1354	1354	1353	504
626	20231228	100900	92056169	1359	1359	1359	1359	0
627	20231228	100800	92056169	1359	1359	1359	1359	0
628	20231228	100700	92056169	1359	1359	1359	1359	5
629	20231228	100600	92049374	1353	1353	1353	1353	0
630	20231228	100500	92049374	1353	1353	1353	1353	100
631	20231228	100400	91914074	1359	1359	1359	1359	0
632	20231228	100300	91914074	1359	1359	1359	1359	0
633	20231228	100200	91914074	1359	1359	1359	1359	4
634	20231228	100100	91908638	1360	1360	1360	1360	502
635	20231228	100000	91225918	1360	1350	1360	1350	29
636	20231228	095900	91186668	1360	1351	1360	1350	1051
637	20231228	095800	89766385	1360	1360	1360	1360	2
638	20231228	095700	89763665	1351	1359	1360	1351	28
639	20231228	095600	89725820	1351	1351	1351	1351	1
640	20231228	095500	89724469	1361	1355	1361	1355	1292
641	20231228	095400	87973743	1361	1361	1361	1361	0
642	20231228	095300	87973743	1361	1354	1361	1351	7797
643	20231228	095200	77420906	1360	1359	1360	1359	53
644	20231228	095100	77348876	1354	1354	1354	1354	2660
645	20231228	095000	73747236	1355	1355	1355	1355	290
646	20231228	094900	73354286	1360	1360	1360	1360	0
647	20231228	094800	73354286	1360	1360	1360	1360	55
648	20231228	094700	73279486	1360	1360	1360	1360	50
649	20231228	094600	73211486	1355	1355	1355	1355	227
650	20231228	094500	72903901	1362	1362	1362	1362	0
651	20231228	094400	72903901	1362	1362	1362	1362	0
652	20231228	094300	72903901	1362	1362	1362	1362	0
653	20231228	094200	72903901	1362	1362	1362	1362	3
654	20231228	094100	72899815	1354	1355	1355	1354	1442
655	20231228	094000	70947046	1359	1363	1363	1359	3881
656	20231228	093900	65671337	1364	1363	1364	1363	206
657	20231228	093800	65390546	1363	1364	1364	1363	10
658	20231228	093700	65376913	1364	1364	1364	1364	613
659	20231228	093600	64540781	1364	1363	1364	1363	9
660	20231228	093500	64528509	1364	1364	1364	1364	10
661	20231228	093400	64514869	1364	1360	1364	1360	9981
662	20231228	093300	50933675	1360	1359	1360	1359	1013
663	20231228	093200	49556920	1359	1359	1359	1359	1109
664	20231228	093100	48049789	1359	1355	1359	1355	2442
665	20231228	093000	44734690	1354	1354	1354	1354	46
666	20231228	092900	44672406	1356	1356	1356	1356	0
667	20231228	092800	44672406	1356	1357	1357	1356	467
668	20231228	092700	44038831	1357	1358	1358	1357	695
669	20231228	092600	43095044	1360	1360	1360	1360	4
670	20231228	092500	43089604	1360	1360	1360	1360	93
671	20231228	092400	42963124	1360	1359	1360	1359	1436
672	20231228	092300	41010505	1359	1358	1359	1358	842
673	20231228	092200	39866762	1357	1357	1357	1357	1727
674	20231228	092100	37523223	1357	1357	1357	1356	540
675	20231228	092000	36790480	1357	1356	1357	1356	129
676	20231228	091900	36615454	1356	1356	1356	1356	3
677	20231228	091800	36611386	1358	1352	1358	1352	195
678	20231228	091700	36347722	1352	1351	1352	1351	196
679	20231228	091600	36082917	1351	1348	1351	1348	266
680	20231228	091500	35724082	1348	1348	1348	1348	11
681	20231228	091400	35709254	1351	1350	1351	1350	25
682	20231228	091300	35675489	1350	1350	1350	1350	529
683	20231228	091200	34961339	1350	1350	1350	1350	57
684	20231228	091100	34884389	1350	1350	1350	1350	1
685	20231228	091000	34883039	1348	1353	1353	1348	2339
686	20231228	090900	31722222	1360	1360	1360	1360	1
687	20231228	090800	31720862	1352	1358	1360	1352	1480
688	20231228	090700	29710536	1360	1360	1360	1360	10
689	20231228	090600	29696936	1360	1360	1360	1360	0
690	20231228	090500	29696936	1360	1360	1360	1360	10
691	20231228	090400	29683336	1361	1361	1362	1361	702
692	20231228	090300	28727504	1362	1350	1362	1350	3010
693	20231228	090200	24659520	1350	1350	1350	1350	50
694	20231228	090100	24592020	1350	1332	1350	1332	3047
695	20231228	090000	20527299	1351	1341	1351	1340	15307