KissMeData/006340/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184800	402441592	1157	1157	1157	1157	5387
3	20231228	184700	402441592	1157	1157	1157	1157	0
4	20231228	184600	402441592	1157	1157	1157	1157	0
5	20231228	184500	402441592	1157	1157	1157	1157	0
6	20231228	184400	402441592	1157	1157	1157	1157	0
7	20231228	184300	402441592	1157	1157	1157	1157	0
8	20231228	184200	402441592	1157	1157	1157	1157	0
9	20231228	184100	402441592	1157	1157	1157	1157	0
10	20231228	184000	402441592	1157	1157	1157	1157	0
11	20231228	183900	402441592	1157	1157	1157	1157	0
12	20231228	183800	402441592	1157	1157	1157	1157	0
13	20231228	183700	402441592	1157	1157	1157	1157	0
14	20231228	183600	402441592	1157	1157	1157	1157	0
15	20231228	183500	402441592	1157	1157	1157	1157	0
16	20231228	183400	402441592	1157	1157	1157	1157	0
17	20231228	183300	402441592	1157	1157	1157	1157	0
18	20231228	183200	402441592	1157	1157	1157	1157	0
19	20231228	183100	402441592	1157	1157	1157	1157	0
20	20231228	183000	402441592	1157	1157	1157	1157	0
21	20231228	182900	402441592	1157	1157	1157	1157	0
22	20231228	182800	402441592	1157	1157	1157	1157	0
23	20231228	182700	402441592	1157	1157	1157	1157	0
24	20231228	182600	402441592	1157	1157	1157	1157	0
25	20231228	182500	402441592	1157	1157	1157	1157	0
26	20231228	182400	402441592	1157	1157	1157	1157	0
27	20231228	182300	402441592	1157	1157	1157	1157	0
28	20231228	182200	402441592	1157	1157	1157	1157	0
29	20231228	182100	402441592	1157	1157	1157	1157	0
30	20231228	182000	402441592	1157	1157	1157	1157	0
31	20231228	181900	402441592	1157	1157	1157	1157	0
32	20231228	181800	402441592	1157	1157	1157	1157	5387
33	20231228	181700	402441592	1157	1157	1157	1157	0
34	20231228	181600	402441592	1157	1157	1157	1157	0
35	20231228	181500	402441592	1157	1157	1157	1157	0
36	20231228	181400	402441592	1157	1157	1157	1157	0
37	20231228	181300	402441592	1157	1157	1157	1157	0
38	20231228	181200	402441592	1157	1157	1157	1157	0
39	20231228	181100	402441592	1157	1157	1157	1157	0
40	20231228	181000	402441592	1157	1157	1157	1157	0
41	20231228	180900	402441592	1157	1157	1157	1157	0
42	20231228	180800	402441592	1157	1157	1157	1157	0
43	20231228	180700	402441592	1157	1157	1157	1157	0
44	20231228	180600	402441592	1157	1157	1157	1157	0
45	20231228	180500	402441592	1157	1157	1157	1157	0
46	20231228	180400	402441592	1157	1157	1157	1157	0
47	20231228	180300	402441592	1157	1157	1157	1157	0
48	20231228	180200	402441592	1157	1157	1157	1157	0
49	20231228	180100	402441592	1157	1157	1157	1157	0
50	20231228	180000	402441592	1157	1157	1157	1157	0
51	20231228	175900	402441592	1157	1157	1157	1157	0
52	20231228	175800	402441592	1157	1157	1157	1157	0
53	20231228	175700	402441592	1157	1157	1157	1157	0
54	20231228	175600	402441592	1157	1157	1157	1157	0
55	20231228	175500	402441592	1157	1157	1157	1157	0
56	20231228	175400	402441592	1157	1157	1157	1157	0
57	20231228	175300	402441592	1157	1157	1157	1157	0
58	20231228	175200	402441592	1157	1157	1157	1157	0
59	20231228	175100	402441592	1157	1157	1157	1157	0
60	20231228	175000	402441592	1157	1157	1157	1157	0
61	20231228	174900	402441592	1157	1157	1157	1157	0
62	20231228	174800	402441592	1157	1157	1157	1157	5387
63	20231228	174700	402441592	1157	1157	1157	1157	0
64	20231228	174600	402441592	1157	1157	1157	1157	0
65	20231228	174500	402441592	1157	1157	1157	1157	0
66	20231228	174400	402441592	1157	1157	1157	1157	0
67	20231228	174300	402441592	1157	1157	1157	1157	0
68	20231228	174200	402441592	1157	1157	1157	1157	0
69	20231228	174100	402441592	1157	1157	1157	1157	0
70	20231228	174000	402441592	1157	1157	1157	1157	0
71	20231228	173900	402441592	1157	1157	1157	1157	0
72	20231228	173800	402441592	1157	1157	1157	1157	0
73	20231228	173700	402441592	1157	1157	1157	1157	0
74	20231228	173600	402441592	1157	1157	1157	1157	0
75	20231228	173500	402441592	1157	1157	1157	1157	0
76	20231228	173400	402441592	1157	1157	1157	1157	0
77	20231228	173300	402441592	1157	1157	1157	1157	0
78	20231228	173200	402441592	1157	1157	1157	1157	0
79	20231228	173100	402441592	1157	1157	1157	1157	0
80	20231228	173000	402441592	1157	1157	1157	1157	0
81	20231228	172900	402441592	1157	1157	1157	1157	0
82	20231228	172800	402441592	1157	1157	1157	1157	0
83	20231228	172700	402441592	1157	1157	1157	1157	0
84	20231228	172600	402441592	1157	1157	1157	1157	0
85	20231228	172500	402441592	1157	1157	1157	1157	0
86	20231228	172400	402441592	1157	1157	1157	1157	0
87	20231228	172300	402441592	1157	1157	1157	1157	0
88	20231228	172200	402441592	1157	1157	1157	1157	0
89	20231228	172100	402441592	1157	1157	1157	1157	0
90	20231228	172000	402441592	1157	1157	1157	1157	0
91	20231228	171900	402441592	1157	1157	1157	1157	0
92	20231228	171800	402441592	1157	1157	1157	1157	5387
93	20231228	171700	402441592	1157	1157	1157	1157	0
94	20231228	171600	402441592	1157	1157	1157	1157	0
95	20231228	171500	402441592	1157	1157	1157	1157	0
96	20231228	171400	402441592	1157	1157	1157	1157	0
97	20231228	171300	402441592	1157	1157	1157	1157	0
98	20231228	171200	402441592	1157	1157	1157	1157	0
99	20231228	171100	402441592	1157	1157	1157	1157	0
100	20231228	171000	402441592	1157	1157	1157	1157	0
101	20231228	170900	402441592	1157	1157	1157	1157	0
102	20231228	170800	402441592	1157	1157	1157	1157	0
103	20231228	170700	402441592	1157	1157	1157	1157	0
104	20231228	170600	402441592	1157	1157	1157	1157	0
105	20231228	170500	402441592	1157	1157	1157	1157	0
106	20231228	170400	402441592	1157	1157	1157	1157	0
107	20231228	170300	402441592	1157	1157	1157	1157	0
108	20231228	170200	402441592	1157	1157	1157	1157	0
109	20231228	170100	402441592	1157	1157	1157	1157	0
110	20231228	170000	402441592	1157	1157	1157	1157	0
111	20231228	165900	402441592	1157	1157	1157	1157	0
112	20231228	165800	402441592	1157	1157	1157	1157	0
113	20231228	165700	402441592	1157	1157	1157	1157	0
114	20231228	165600	402441592	1157	1157	1157	1157	0
115	20231228	165500	402441592	1157	1157	1157	1157	0
116	20231228	165400	402441592	1157	1157	1157	1157	0
117	20231228	165300	402441592	1157	1157	1157	1157	0
118	20231228	165200	402441592	1157	1157	1157	1157	0
119	20231228	165100	402441592	1157	1157	1157	1157	0
120	20231228	165000	402441592	1157	1157	1157	1157	0
121	20231228	164900	402441592	1157	1157	1157	1157	0
122	20231228	164800	402441592	1157	1157	1157	1157	5387
123	20231228	164700	402441592	1157	1157	1157	1157	0
124	20231228	164600	402441592	1157	1157	1157	1157	0
125	20231228	164500	402441592	1157	1157	1157	1157	0
126	20231228	164400	402441592	1157	1157	1157	1157	0
127	20231228	164300	402441592	1157	1157	1157	1157	0
128	20231228	164200	402441592	1157	1157	1157	1157	0
129	20231228	164100	402441592	1157	1157	1157	1157	0
130	20231228	164000	402441592	1157	1157	1157	1157	0
131	20231228	163900	402441592	1157	1157	1157	1157	0
132	20231228	163800	402441592	1157	1157	1157	1157	0
133	20231228	163700	402441592	1157	1157	1157	1157	0
134	20231228	163600	402441592	1157	1157	1157	1157	0
135	20231228	163500	402441592	1157	1157	1157	1157	0
136	20231228	163400	402441592	1157	1157	1157	1157	0
137	20231228	163300	402441592	1157	1157	1157	1157	0
138	20231228	163200	402441592	1157	1157	1157	1157	0
139	20231228	163100	402441592	1157	1157	1157	1157	0
140	20231228	163000	402441592	1157	1157	1157	1157	0
141	20231228	162900	402441592	1157	1157	1157	1157	0
142	20231228	162800	402441592	1157	1157	1157	1157	0
143	20231228	162700	402441592	1157	1157	1157	1157	0
144	20231228	162600	402441592	1157	1157	1157	1157	0
145	20231228	162500	402441592	1157	1157	1157	1157	0
146	20231228	162400	402441592	1157	1157	1157	1157	0
147	20231228	162300	402441592	1157	1157	1157	1157	0
148	20231228	162200	402441592	1157	1157	1157	1157	0
149	20231228	162100	402441592	1157	1157	1157	1157	0
150	20231228	162000	402441592	1157	1157	1157	1157	0
151	20231228	161900	402441592	1157	1157	1157	1157	0
152	20231228	161800	402441592	1157	1157	1157	1157	5387
153	20231228	161700	402441592	1157	1157	1157	1157	0
154	20231228	161600	402441592	1157	1157	1157	1157	0
155	20231228	161500	402441592	1157	1157	1157	1157	0
156	20231228	161400	402441592	1157	1157	1157	1157	0
157	20231228	161300	402441592	1157	1157	1157	1157	0
158	20231228	161200	402441592	1157	1157	1157	1157	0
159	20231228	161100	402441592	1157	1157	1157	1157	0
160	20231228	161000	402441592	1157	1157	1157	1157	0
161	20231228	160900	402441592	1157	1157	1157	1157	0
162	20231228	160800	402441592	1157	1157	1157	1157	0
163	20231228	160700	402441592	1157	1157	1157	1157	0
164	20231228	160600	402441592	1157	1157	1157	1157	0
165	20231228	160500	402441592	1157	1157	1157	1157	0
166	20231228	160400	402441592	1157	1157	1157	1157	0
167	20231228	160300	402441592	1157	1157	1157	1157	0
168	20231228	160200	402441592	1157	1157	1157	1157	0
169	20231228	160100	402441592	1157	1157	1157	1157	0
170	20231228	160000	402441592	1157	1157	1157	1157	0
171	20231228	155900	402441592	1157	1157	1157	1157	0
172	20231228	155800	402441592	1157	1157	1157	1157	0
173	20231228	155700	402441592	1157	1157	1157	1157	0
174	20231228	155600	402441592	1157	1157	1157	1157	0
175	20231228	155500	402441592	1157	1157	1157	1157	0
176	20231228	155400	402441592	1157	1157	1157	1157	0
177	20231228	155300	402441592	1157	1157	1157	1157	0
178	20231228	155200	402441592	1157	1157	1157	1157	0
179	20231228	155100	402441592	1157	1157	1157	1157	0
180	20231228	155000	402441592	1157	1157	1157	1157	0
181	20231228	154900	402441592	1157	1157	1157	1157	0
182	20231228	154800	402441592	1157	1157	1157	1157	5387
183	20231228	154700	402441592	1157	1157	1157	1157	0
184	20231228	154600	402441592	1157	1157	1157	1157	0
185	20231228	154500	402441592	1157	1157	1157	1157	0
186	20231228	154400	402441592	1157	1157	1157	1157	0
187	20231228	154300	402441592	1157	1157	1157	1157	0
188	20231228	154200	402441592	1157	1157	1157	1157	0
189	20231228	154100	402441592	1157	1157	1157	1157	0
190	20231228	154000	402441592	1157	1157	1157	1157	0
191	20231228	153900	402441592	1157	1157	1157	1157	0
192	20231228	153800	402441592	1157	1157	1157	1157	0
193	20231228	153700	402441592	1157	1157	1157	1157	0
194	20231228	153600	402441592	1157	1157	1157	1157	0
195	20231228	153500	402441592	1157	1157	1157	1157	0
196	20231228	153400	402441592	1157	1157	1157	1157	0
197	20231228	153300	402441592	1157	1157	1157	1157	0
198	20231228	153200	402441592	1157	1157	1157	1157	0
199	20231228	153100	402441592	1157	1157	1157	1157	0
200	20231228	153000	402441592	1157	1157	1157	1157	5387
201	20231228	152900	396208833	1153	1153	1153	1153	0
202	20231228	152800	396208833	1153	1153	1153	1153	0
203	20231228	152700	396208833	1153	1153	1153	1153	0
204	20231228	152600	396208833	1153	1153	1153	1153	0
205	20231228	152500	396208833	1153	1153	1153	1153	0
206	20231228	152400	396208833	1153	1153	1153	1153	0
207	20231228	152300	396208833	1153	1153	1153	1153	0
208	20231228	152200	396208833	1153	1153	1153	1153	0
209	20231228	152100	396208833	1153	1153	1153	1153	0
210	20231228	152000	396208833	1153	1153	1153	1153	0
211	20231228	151900	396208833	1153	1157	1157	1153	1177
212	20231228	151800	394850751	1157	1154	1157	1154	24
213	20231228	151700	394823049	1154	1155	1155	1154	1000
214	20231228	151600	393668813	1157	1157	1157	1157	37
215	20231228	151500	393626004	1158	1157	1158	1149	25001
216	20231228	151400	364829864	1158	1158	1158	1158	36
217	20231228	151300	364788176	1157	1157	1157	1157	293
218	20231228	151200	364449175	1156	1158	1158	1156	39
219	20231228	151100	364404017	1154	1157	1157	1154	550
220	20231228	151000	363767805	1158	1158	1158	1158	182
221	20231228	150900	363557049	1158	1158	1158	1158	1547
222	20231228	150800	361765623	1158	1158	1158	1158	38
223	20231228	150700	361721619	1158	1158	1158	1158	0
224	20231228	150600	361721619	1158	1157	1158	1157	110
225	20231228	150500	361594312	1158	1158	1158	1158	38
226	20231228	150400	361550308	1157	1157	1157	1157	147
227	20231228	150300	361380229	1158	1158	1158	1158	108
228	20231228	150200	361255165	1158	1158	1158	1158	37
229	20231228	150100	361212319	1155	1155	1155	1155	0
230	20231228	150000	361212319	1155	1155	1155	1155	905
231	20231228	145900	360167044	1155	1157	1158	1155	1046
232	20231228	145800	358957188	1158	1157	1158	1157	137
233	20231228	145700	358798642	1158	1158	1158	1158	40
234	20231228	145600	358752322	1158	1158	1158	1158	37
235	20231228	145500	358709476	1158	1158	1158	1158	54
236	20231228	145400	358646944	1158	1158	1158	1158	48
237	20231228	145300	358591360	1158	1158	1158	1158	237
238	20231228	145200	358316914	1158	1158	1158	1158	38
239	20231228	145100	358272910	1157	1158	1158	1157	38
240	20231228	145000	358228907	1158	1158	1158	1158	0
241	20231228	144900	358228907	1158	1158	1158	1158	138
242	20231228	144800	358069103	1158	1158	1158	1158	37
243	20231228	144700	358026257	1158	1158	1158	1158	38
244	20231228	144600	357982253	1158	1158	1158	1158	37
245	20231228	144500	357939407	1157	1158	1158	1157	187
246	20231228	144400	357723011	1158	1158	1158	1158	54
247	20231228	144300	357660479	1158	1157	1158	1157	40
248	20231228	144200	357614161	1158	1158	1158	1157	73
249	20231228	144100	357529629	1158	1158	1158	1158	38
250	20231228	144000	357485625	1158	1158	1158	1158	61
251	20231228	143900	357414987	1158	1158	1158	1158	38
252	20231228	143800	357370983	1158	1158	1158	1158	0
253	20231228	143700	357370983	1158	1158	1158	1158	37
254	20231228	143600	357328137	1158	1158	1158	1158	38
255	20231228	143500	357284133	1158	1158	1158	1158	37
256	20231228	143400	357241287	1157	1158	1158	1157	46
257	20231228	143300	357188027	1158	1158	1158	1158	37
258	20231228	143200	357145181	1158	1158	1158	1158	0
259	20231228	143100	357145181	1158	1158	1158	1158	38
260	20231228	143000	357101177	1158	1158	1158	1158	37
261	20231228	142900	357058331	1158	1157	1158	1157	39
262	20231228	142800	357013170	1158	1158	1158	1158	37
263	20231228	142700	356970324	1158	1158	1158	1158	75
264	20231228	142600	356883474	1157	1157	1157	1157	0
265	20231228	142500	356883474	1157	1157	1157	1157	164
266	20231228	142400	356693726	1157	1157	1157	1157	37
267	20231228	142300	356650917	1157	1157	1157	1157	38
268	20231228	142200	356606951	1157	1157	1157	1157	108
269	20231228	142100	356481995	1156	1156	1156	1156	0
270	20231228	142000	356481995	1156	1156	1156	1156	500
271	20231228	141900	355903995	1157	1157	1157	1157	37
272	20231228	141800	355861186	1157	1157	1157	1157	321
273	20231228	141700	355489789	1157	1158	1158	1157	177
274	20231228	141600	355284963	1158	1158	1158	1158	38
275	20231228	141500	355240959	1157	1158	1158	1157	237
276	20231228	141400	354966713	1158	1158	1158	1158	0
277	20231228	141300	354966713	1158	1159	1159	1158	242
278	20231228	141200	354686439	1159	1159	1159	1159	37
279	20231228	141100	354643556	1159	1159	1159	1159	38
280	20231228	141000	354599514	1159	1160	1160	1159	977
281	20231228	140900	353467134	1159	1159	1159	1159	1637
282	20231228	140800	351569851	1159	1158	1159	1158	238
283	20231228	140700	351294209	1159	1159	1159	1159	37
284	20231228	140600	351251326	1159	1158	1159	1158	338
285	20231228	140500	350859884	1158	1158	1158	1158	289
286	20231228	140400	350525222	1158	1158	1158	1158	37
287	20231228	140300	350482376	1158	1158	1158	1158	26
288	20231228	140200	350452268	1159	1158	1159	1158	94
289	20231228	140100	350343378	1158	1158	1158	1158	92
290	20231228	140000	350236842	1158	1158	1158	1158	54
291	20231228	135900	350174310	1157	1157	1157	1157	9
292	20231228	135800	350163897	1159	1159	1159	1159	75
293	20231228	135700	350076972	1159	1159	1159	1159	16
294	20231228	135600	350058428	1159	1157	1159	1157	70
295	20231228	135500	349977402	1157	1157	1157	1157	5
296	20231228	135400	349971617	1155	1155	1155	1155	0
297	20231228	135300	349971617	1155	1157	1157	1155	111
298	20231228	135200	349843262	1155	1155	1155	1155	0
299	20231228	135100	349843262	1155	1156	1156	1155	3721
300	20231228	135000	345542286	1156	1156	1156	1156	38
301	20231228	134900	345498358	1156	1156	1156	1156	38
302	20231228	134800	345454430	1155	1156	1156	1155	944
303	20231228	134700	344363171	1156	1156	1156	1156	6
304	20231228	134600	344356235	1156	1158	1158	1156	1372
305	20231228	134500	342768983	1158	1158	1158	1158	0
306	20231228	134400	342768983	1158	1158	1158	1158	74
307	20231228	134300	342683291	1159	1159	1159	1159	38
308	20231228	134200	342639249	1159	1157	1159	1157	177
309	20231228	134100	342434386	1155	1155	1155	1155	0
310	20231228	134000	342434386	1155	1159	1159	1155	1251
311	20231228	133900	340984705	1159	1159	1159	1159	0
312	20231228	133800	340984705	1159	1159	1159	1159	38
313	20231228	133700	340940663	1159	1159	1159	1159	37
314	20231228	133600	340897780	1160	1160	1160	1160	38
315	20231228	133500	340853700	1160	1160	1160	1160	37
316	20231228	133400	340810780	1159	1159	1159	1159	100
317	20231228	133300	340694880	1154	1154	1154	1154	0
318	20231228	133200	340694880	1154	1154	1154	1154	1208
319	20231228	133100	339300848	1153	1156	1156	1153	1900
320	20231228	133000	337109958	1155	1160	1160	1155	711
321	20231228	132900	336288198	1160	1160	1160	1160	38
322	20231228	132800	336244118	1153	1153	1153	1153	0
323	20231228	132700	336244118	1153	1158	1158	1152	70352
324	20231228	132600	255126708	1160	1160	1160	1160	74
325	20231228	132500	255040868	1160	1160	1160	1160	0
326	20231228	132400	255040868	1160	1160	1160	1160	75
327	20231228	132300	254953868	1160	1160	1160	1160	38
328	20231228	132200	254909788	1160	1160	1160	1160	0
329	20231228	132100	254909788	1160	1160	1160	1160	37
330	20231228	132000	254866868	1156	1156	1156	1156	701
331	20231228	131900	254056512	1157	1160	1160	1157	739
332	20231228	131800	253201340	1160	1159	1160	1159	1108
333	20231228	131700	251917130	1156	1156	1156	1156	0
334	20231228	131600	251917130	1156	1159	1159	1156	2000
335	20231228	131500	249602751	1160	1160	1160	1160	37
336	20231228	131400	249559831	1160	1160	1160	1160	1038
337	20231228	131300	248355751	1160	1160	1160	1160	37
338	20231228	131200	248312831	1160	1160	1160	1160	38
339	20231228	131100	248268751	1160	1160	1160	1160	1000
340	20231228	131000	247108751	1159	1159	1159	1159	0
341	20231228	130900	247108751	1159	1159	1159	1159	0
342	20231228	130800	247108751	1159	1159	1159	1159	676
343	20231228	130700	246325267	1159	1160	1161	1159	1590
344	20231228	130600	244481227	1159	1159	1159	1159	0
345	20231228	130500	244481227	1159	1159	1159	1159	764
346	20231228	130400	243595751	1159	1159	1159	1159	0
347	20231228	130300	243595751	1159	1159	1159	1159	125
348	20231228	130200	243450876	1160	1160	1160	1160	124
349	20231228	130100	243307036	1160	1161	1161	1160	638
350	20231228	130000	242566918	1161	1162	1162	1161	1037
351	20231228	125900	241362924	1162	1165	1165	1162	3442
352	20231228	125800	237362318	1164	1163	1164	1163	1276
353	20231228	125700	235877345	1163	1163	1163	1163	37
354	20231228	125600	235834314	1163	1163	1163	1163	38
355	20231228	125500	235790120	1162	1163	1164	1162	1957
356	20231228	125400	233514142	1162	1162	1162	1162	168
357	20231228	125300	233318926	1162	1163	1163	1162	93
358	20231228	125200	233210805	1163	1163	1163	1163	23
359	20231228	125100	233184056	1162	1163	1163	1161	232
360	20231228	125000	232914355	1163	1163	1163	1163	311
361	20231228	124900	232552662	1162	1161	1162	1161	3358
362	20231228	124800	228650805	1161	1162	1162	1161	42
363	20231228	124700	228602006	1161	1162	1162	1161	124
364	20231228	124600	228458004	1161	1161	1161	1161	1775
365	20231228	124500	226397229	1161	1161	1161	1161	162
366	20231228	124400	226209147	1162	1162	1162	1161	116
367	20231228	124300	226074424	1162	1162	1162	1162	37
368	20231228	124200	226031430	1162	1162	1162	1162	1
369	20231228	124100	226030268	1157	1157	1161	1157	32069
370	20231228	124000	188858336	1157	1157	1157	1157	1857
371	20231228	123900	186709787	1157	1157	1157	1157	441
372	20231228	123800	186199550	1156	1157	1157	1156	150
373	20231228	123700	186026084	1157	1157	1157	1157	37
374	20231228	123600	185983275	1156	1157	1157	1156	62
375	20231228	123500	185911545	1157	1157	1157	1157	20
376	20231228	123400	185888405	1157	1157	1157	1156	117
377	20231228	123300	185753086	1157	1157	1157	1156	49
378	20231228	123200	185696394	1157	1157	1157	1157	47
379	20231228	123100	185642015	1157	1157	1157	1156	58
380	20231228	123000	185574918	1157	1157	1157	1157	37
381	20231228	122900	185532109	1156	1157	1157	1156	1519
382	20231228	122800	183775045	1157	1156	1157	1156	1731
383	20231228	122700	181773972	1155	1155	1156	1155	2281
384	20231228	122600	179138303	1156	1156	1156	1156	38
385	20231228	122500	179094375	1155	1156	1156	1155	1073
386	20231228	122400	177854987	1155	1156	1156	1155	49
387	20231228	122300	177798344	1154	1154	1154	1154	0
388	20231228	122200	177798344	1154	1154	1154	1154	0
389	20231228	122100	177798344	1154	1155	1155	1154	2001
390	20231228	122000	175489152	1154	1155	1156	1154	1192
391	20231228	121900	174112355	1155	1155	1156	1155	382
392	20231228	121800	173671108	1155	1156	1156	1155	110
393	20231228	121700	173544028	1157	1156	1157	1155	131
394	20231228	121600	173392691	1156	1156	1156	1156	1912
395	20231228	121500	171182419	1156	1156	1156	1155	108
396	20231228	121400	171057621	1156	1156	1156	1156	152
397	20231228	121300	170881909	1156	1155	1156	1155	5359
398	20231228	121200	164688216	1155	1155	1155	1155	76
399	20231228	121100	164600436	1155	1154	1155	1154	18
400	20231228	121000	164579661	1155	1155	1155	1155	37
401	20231228	120900	164536926	1155	1154	1155	1154	8391
402	20231228	120800	154845322	1154	1153	1154	1153	14160
403	20231228	120700	138514963	1152	1153	1153	1152	1048
404	20231228	120600	137306620	1153	1153	1153	1153	2037
405	20231228	120500	134957959	1152	1153	1153	1152	5000
406	20231228	120400	129193959	1153	1153	1153	1153	3414
407	20231228	120300	125257617	1153	1153	1153	1153	157
408	20231228	120200	125076596	1153	1153	1153	1152	61
409	20231228	120100	125006265	1153	1153	1153	1153	47
410	20231228	120000	124952074	1153	1153	1153	1153	0
411	20231228	115900	124952074	1153	1153	1153	1153	38
412	20231228	115800	124908260	1153	1152	1153	1152	1848
413	20231228	115700	122779327	1152	1152	1152	1152	38
414	20231228	115600	122735551	1152	1152	1152	1152	37
415	20231228	115500	122692927	1152	1152	1152	1152	338
416	20231228	115400	122303551	1151	1151	1151	1151	1
417	20231228	115300	122302400	1151	1152	1152	1151	76
418	20231228	115200	122214849	1152	1152	1152	1152	150
419	20231228	115100	122042049	1152	1152	1152	1152	54
420	20231228	115000	121979841	1151	1151	1151	1151	59
421	20231228	114900	121911932	1151	1149	1151	1149	32
422	20231228	114800	121875104	1149	1150	1150	1149	800
423	20231228	114700	120955643	1151	1151	1151	1151	38
424	20231228	114600	120911905	1151	1151	1151	1151	37
425	20231228	114500	120869318	1151	1151	1151	1151	37
426	20231228	114400	120826731	1151	1151	1151	1151	217
427	20231228	114300	120576964	1151	1151	1151	1151	37
428	20231228	114200	120534377	1151	1151	1151	1151	0
429	20231228	114100	120534377	1151	1151	1151	1151	38
430	20231228	114000	120490639	1151	1151	1151	1151	37
431	20231228	113900	120448052	1151	1151	1151	1151	40
432	20231228	113800	120402012	1151	1151	1151	1151	37
433	20231228	113700	120359425	1150	1151	1151	1150	749
434	20231228	113600	119498037	1151	1151	1151	1151	0
435	20231228	113500	119498037	1151	1151	1151	1151	151
436	20231228	113400	119324236	1151	1151	1151	1151	0
437	20231228	113300	119324236	1151	1152	1152	1151	517
438	20231228	113200	118729132	1152	1152	1152	1152	38
439	20231228	113100	118685356	1152	1152	1152	1152	37
440	20231228	113000	118642732	1152	1152	1152	1152	14
441	20231228	112900	118626604	1152	1152	1152	1152	115
442	20231228	112800	118494124	1152	1152	1152	1152	37
443	20231228	112700	118451500	1152	1151	1152	1151	52
444	20231228	112600	118391605	1152	1152	1152	1152	94
445	20231228	112500	118283317	1152	1152	1152	1152	42
446	20231228	112400	118234933	1151	1151	1151	1151	148
447	20231228	112300	118064585	1151	1151	1151	1151	1244
448	20231228	112200	116632741	1151	1151	1151	1151	37
449	20231228	112100	116590154	1150	1151	1151	1150	1981
450	20231228	112000	114311723	1152	1152	1152	1152	47
451	20231228	111900	114257579	1152	1152	1152	1152	80
452	20231228	111800	114165419	1152	1152	1152	1152	68
453	20231228	111700	114087083	1152	1151	1152	1151	61
454	20231228	111600	114016825	1151	1150	1151	1150	2154
455	20231228	111500	111537671	1150	1150	1151	1150	48
456	20231228	111400	111482434	1151	1151	1151	1151	82
457	20231228	111300	111388052	1151	1151	1151	1151	0
458	20231228	111200	111388052	1151	1151	1151	1151	37
459	20231228	111100	111345465	1151	1151	1151	1151	38
460	20231228	111000	111301727	1151	1151	1151	1151	123
461	20231228	110900	111160154	1151	1151	1151	1151	41
462	20231228	110800	111112963	1151	1151	1151	1150	238
463	20231228	110700	110839225	1150	1150	1150	1150	2115
464	20231228	110600	108406975	1150	1150	1150	1150	38
465	20231228	110500	108363275	1150	1150	1150	1150	48
466	20231228	110400	108308075	1150	1150	1150	1150	47
467	20231228	110300	108254025	1150	1150	1150	1150	38
468	20231228	110200	108210325	1150	1149	1150	1149	113
469	20231228	110100	108080451	1150	1150	1150	1150	1079
470	20231228	110000	106839601	1150	1150	1151	1150	308
471	20231228	105900	106485163	1150	1151	1151	1150	57
472	20231228	105800	106419576	1150	1150	1151	1150	158
473	20231228	105700	106237838	1150	1151	1151	1150	737
474	20231228	105600	105390251	1151	1151	1151	1151	148
475	20231228	105500	105219903	1151	1151	1151	1151	0
476	20231228	105400	105219903	1151	1150	1151	1150	58
477	20231228	105300	105153166	1151	1152	1152	1151	864
478	20231228	105200	104158528	1152	1152	1152	1152	75
479	20231228	105100	104072128	1150	1150	1150	1150	0
480	20231228	105000	104072128	1150	1152	1152	1150	1817
481	20231228	104900	101981755	1151	1151	1151	1151	401
482	20231228	104800	101520204	1152	1152	1152	1152	75
483	20231228	104700	101433804	1151	1151	1151	1151	0
484	20231228	104600	101433804	1151	1152	1152	1151	1676
485	20231228	104500	99503690	1152	1152	1152	1152	48
486	20231228	104400	99448394	1151	1151	1151	1150	297
487	20231228	104300	99106676	1150	1151	1151	1150	267
488	20231228	104200	98799362	1151	1151	1151	1151	1522
489	20231228	104100	97047540	1151	1151	1151	1151	47
490	20231228	104000	96993443	1151	1151	1151	1151	88
491	20231228	103900	96892155	1151	1151	1151	1151	37
492	20231228	103800	96849568	1151	1151	1151	1151	609
493	20231228	103700	96148609	1151	1151	1151	1151	38
494	20231228	103600	96104871	1151	1150	1151	1150	163
495	20231228	103500	95917384	1150	1150	1150	1150	48
496	20231228	103400	95862184	1150	1150	1150	1150	37
497	20231228	103300	95819634	1150	1150	1150	1149	96
498	20231228	103200	95709244	1150	1150	1150	1150	0
499	20231228	103100	95709244	1150	1150	1150	1150	137
500	20231228	103000	95551694	1150	1150	1150	1150	94
501	20231228	102900	95443594	1151	1151	1151	1151	46
502	20231228	102800	95390648	1150	1150	1150	1150	30
503	20231228	102700	95356148	1150	1150	1150	1150	162
504	20231228	102600	95169848	1149	1150	1150	1149	1529
505	20231228	102500	93412982	1150	1150	1150	1150	197
506	20231228	102400	93186432	1150	1150	1151	1150	184
507	20231228	102300	92974703	1150	1150	1150	1150	30
508	20231228	102200	92940203	1150	1150	1150	1150	276
509	20231228	102100	92622803	1150	1150	1150	1150	37
510	20231228	102000	92580253	1150	1150	1150	1150	0
511	20231228	101900	92580253	1150	1150	1150	1150	157
512	20231228	101800	92399703	1151	1151	1151	1151	362
513	20231228	101700	91983041	1151	1151	1151	1151	48
514	20231228	101600	91927793	1151	1151	1151	1151	90
515	20231228	101500	91824203	1151	1151	1151	1151	138
516	20231228	101400	91665365	1151	1151	1151	1151	10
517	20231228	101300	91653855	1151	1151	1151	1151	38
518	20231228	101200	91610117	1151	1153	1153	1151	204
519	20231228	101100	91375077	1153	1152	1153	1152	88
520	20231228	101000	91273614	1153	1152	1153	1152	77
521	20231228	100900	91184835	1152	1152	1152	1152	7503
522	20231228	100800	82541379	1151	1150	1151	1150	2317
523	20231228	100700	79875492	1150	1150	1151	1150	313
524	20231228	100600	79515532	1151	1151	1151	1151	41
525	20231228	100500	79468341	1151	1151	1151	1151	47
526	20231228	100400	79414244	1151	1151	1151	1151	38
527	20231228	100300	79370506	1150	1151	1151	1150	3000
528	20231228	100200	75920469	1151	1151	1152	1151	1111
529	20231228	100100	74641658	1151	1151	1151	1151	275
530	20231228	100000	74325133	1151	1152	1152	1151	260
531	20231228	095900	74025776	1152	1152	1152	1152	1209
532	20231228	095800	72633008	1152	1153	1153	1152	2735
533	20231228	095700	69482251	1152	1153	1153	1152	138
534	20231228	095600	69323238	1152	1152	1152	1152	270
535	20231228	095500	69012198	1152	1152	1152	1152	100
536	20231228	095400	68896998	1152	1152	1152	1152	75
537	20231228	095300	68810598	1153	1153	1153	1153	50
538	20231228	095200	68752948	1152	1152	1153	1152	76
539	20231228	095100	68665359	1153	1153	1153	1153	7
540	20231228	095000	68657288	1153	1151	1153	1151	3402
541	20231228	094900	64737036	1151	1152	1152	1151	1199
542	20231228	094800	63355826	1151	1149	1151	1149	16783
543	20231228	094700	44044969	1149	1149	1149	1149	14
544	20231228	094600	44028883	1148	1149	1149	1148	74
545	20231228	094500	43943894	1150	1150	1150	1150	0
546	20231228	094400	43943894	1150	1150	1150	1150	926
547	20231228	094300	42878994	1149	1149	1149	1149	0
548	20231228	094200	42878994	1149	1149	1149	1149	75
549	20231228	094100	42792819	1149	1149	1149	1149	37
550	20231228	094000	42750306	1149	1149	1149	1149	38
551	20231228	093900	42706644	1149	1149	1149	1149	0
552	20231228	093800	42706644	1149	1149	1149	1149	0
553	20231228	093700	42706644	1149	1149	1150	1149	2075
554	20231228	093600	40322394	1149	1149	1149	1149	201
555	20231228	093500	40091445	1150	1150	1150	1150	3049
556	20231228	093400	36585095	1149	1149	1149	1149	37
557	20231228	093300	36542582	1149	1149	1149	1149	2
558	20231228	093200	36540284	1149	1149	1149	1149	173
559	20231228	093100	36341507	1148	1149	1149	1148	95
560	20231228	093000	36232372	1149	1149	1149	1149	38
561	20231228	092900	36188710	1149	1149	1149	1149	40
562	20231228	092800	36142750	1150	1148	1150	1148	2801
563	20231228	092700	32925999	1147	1146	1147	1146	1492
564	20231228	092600	31214755	1146	1146	1146	1146	37
565	20231228	092500	31172353	1145	1145	1145	1145	923
566	20231228	092400	30115518	1145	1145	1145	1145	1077
567	20231228	092300	28882353	1147	1147	1147	1147	0
568	20231228	092200	28882353	1147	1147	1147	1147	75
569	20231228	092100	28796328	1147	1147	1147	1147	0
570	20231228	092000	28796328	1147	1147	1147	1147	37
571	20231228	091900	28753889	1147	1147	1147	1147	38
572	20231228	091800	28710303	1147	1147	1147	1147	0
573	20231228	091700	28710303	1147	1148	1148	1147	77
574	20231228	091600	28621944	1148	1148	1148	1148	61
575	20231228	091500	28551916	1148	1148	1148	1148	0
576	20231228	091400	28551916	1148	1149	1149	1148	211
577	20231228	091300	28309527	1148	1148	1148	1148	6
578	20231228	091200	28302639	1149	1148	1149	1148	233
579	20231228	091100	28035093	1149	1149	1151	1149	13271
580	20231228	091000	12786178	1149	1145	1149	1145	7629
581	20231228	090900	4044820	1145	1145	1145	1145	1491
582	20231228	090800	2337625	1145	1145	1145	1145	0
583	20231228	090700	2337625	1145	1146	1146	1145	72
584	20231228	090600	2255124	1146	1146	1146	1145	72
585	20231228	090500	2172613	1146	1146	1146	1146	123
586	20231228	090400	2031655	1146	1146	1146	1146	61
587	20231228	090300	1961749	1146	1146	1146	1146	364
588	20231228	090200	1544605	1145	1145	1145	1145	0
589	20231228	090100	1544605	1145	1145	1145	1145	185
590	20231228	090000	1332780	1145	1145	1145	1145	1164