KissMeData/198440/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	203600	155026419	1706	1706	1706	1706	1204
3	20231228	203500	155026419	1706	1706	1706	1706	0
4	20231228	203400	155026419	1706	1706	1706	1706	0
5	20231228	203300	155026419	1706	1706	1706	1706	0
6	20231228	203200	155026419	1706	1706	1706	1706	0
7	20231228	203100	155026419	1706	1706	1706	1706	0
8	20231228	203000	155026419	1706	1706	1706	1706	0
9	20231228	202900	155026419	1706	1706	1706	1706	0
10	20231228	202800	155026419	1706	1706	1706	1706	0
11	20231228	202700	155026419	1706	1706	1706	1706	0
12	20231228	202600	155026419	1706	1706	1706	1706	0
13	20231228	202500	155026419	1706	1706	1706	1706	0
14	20231228	202400	155026419	1706	1706	1706	1706	0
15	20231228	202300	155026419	1706	1706	1706	1706	0
16	20231228	202200	155026419	1706	1706	1706	1706	0
17	20231228	202100	155026419	1706	1706	1706	1706	0
18	20231228	202000	155026419	1706	1706	1706	1706	0
19	20231228	201900	155026419	1706	1706	1706	1706	0
20	20231228	201800	155026419	1706	1706	1706	1706	0
21	20231228	201700	155026419	1706	1706	1706	1706	0
22	20231228	201600	155026419	1706	1706	1706	1706	0
23	20231228	201500	155026419	1706	1706	1706	1706	0
24	20231228	201400	155026419	1706	1706	1706	1706	0
25	20231228	201300	155026419	1706	1706	1706	1706	0
26	20231228	201200	155026419	1706	1706	1706	1706	0
27	20231228	201100	155026419	1706	1706	1706	1706	0
28	20231228	201000	155026419	1706	1706	1706	1706	0
29	20231228	200900	155026419	1706	1706	1706	1706	0
30	20231228	200800	155026419	1706	1706	1706	1706	0
31	20231228	200700	155026419	1706	1706	1706	1706	0
32	20231228	200600	155026419	1706	1706	1706	1706	1204
33	20231228	200500	155026419	1706	1706	1706	1706	0
34	20231228	200400	155026419	1706	1706	1706	1706	0
35	20231228	200300	155026419	1706	1706	1706	1706	0
36	20231228	200200	155026419	1706	1706	1706	1706	0
37	20231228	200100	155026419	1706	1706	1706	1706	0
38	20231228	200000	155026419	1706	1706	1706	1706	0
39	20231228	195900	155026419	1706	1706	1706	1706	0
40	20231228	195800	155026419	1706	1706	1706	1706	0
41	20231228	195700	155026419	1706	1706	1706	1706	0
42	20231228	195600	155026419	1706	1706	1706	1706	0
43	20231228	195500	155026419	1706	1706	1706	1706	0
44	20231228	195400	155026419	1706	1706	1706	1706	0
45	20231228	195300	155026419	1706	1706	1706	1706	0
46	20231228	195200	155026419	1706	1706	1706	1706	0
47	20231228	195100	155026419	1706	1706	1706	1706	0
48	20231228	195000	155026419	1706	1706	1706	1706	0
49	20231228	194900	155026419	1706	1706	1706	1706	0
50	20231228	194800	155026419	1706	1706	1706	1706	0
51	20231228	194700	155026419	1706	1706	1706	1706	0
52	20231228	194600	155026419	1706	1706	1706	1706	0
53	20231228	194500	155026419	1706	1706	1706	1706	0
54	20231228	194400	155026419	1706	1706	1706	1706	0
55	20231228	194300	155026419	1706	1706	1706	1706	0
56	20231228	194200	155026419	1706	1706	1706	1706	0
57	20231228	194100	155026419	1706	1706	1706	1706	0
58	20231228	194000	155026419	1706	1706	1706	1706	0
59	20231228	193900	155026419	1706	1706	1706	1706	0
60	20231228	193800	155026419	1706	1706	1706	1706	0
61	20231228	193700	155026419	1706	1706	1706	1706	0
62	20231228	193600	155026419	1706	1706	1706	1706	1204
63	20231228	193500	155026419	1706	1706	1706	1706	0
64	20231228	193400	155026419	1706	1706	1706	1706	0
65	20231228	193300	155026419	1706	1706	1706	1706	0
66	20231228	193200	155026419	1706	1706	1706	1706	0
67	20231228	193100	155026419	1706	1706	1706	1706	0
68	20231228	193000	155026419	1706	1706	1706	1706	0
69	20231228	192900	155026419	1706	1706	1706	1706	0
70	20231228	192800	155026419	1706	1706	1706	1706	0
71	20231228	192700	155026419	1706	1706	1706	1706	0
72	20231228	192600	155026419	1706	1706	1706	1706	0
73	20231228	192500	155026419	1706	1706	1706	1706	0
74	20231228	192400	155026419	1706	1706	1706	1706	0
75	20231228	192300	155026419	1706	1706	1706	1706	0
76	20231228	192200	155026419	1706	1706	1706	1706	0
77	20231228	192100	155026419	1706	1706	1706	1706	0
78	20231228	192000	155026419	1706	1706	1706	1706	0
79	20231228	191900	155026419	1706	1706	1706	1706	0
80	20231228	191800	155026419	1706	1706	1706	1706	0
81	20231228	191700	155026419	1706	1706	1706	1706	0
82	20231228	191600	155026419	1706	1706	1706	1706	0
83	20231228	191500	155026419	1706	1706	1706	1706	0
84	20231228	191400	155026419	1706	1706	1706	1706	0
85	20231228	191300	155026419	1706	1706	1706	1706	0
86	20231228	191200	155026419	1706	1706	1706	1706	0
87	20231228	191100	155026419	1706	1706	1706	1706	0
88	20231228	191000	155026419	1706	1706	1706	1706	0
89	20231228	190900	155026419	1706	1706	1706	1706	0
90	20231228	190800	155026419	1706	1706	1706	1706	0
91	20231228	190700	155026419	1706	1706	1706	1706	0
92	20231228	190600	155026419	1706	1706	1706	1706	1204
93	20231228	190500	155026419	1706	1706	1706	1706	0
94	20231228	190400	155026419	1706	1706	1706	1706	0
95	20231228	190300	155026419	1706	1706	1706	1706	0
96	20231228	190200	155026419	1706	1706	1706	1706	0
97	20231228	190100	155026419	1706	1706	1706	1706	0
98	20231228	190000	155026419	1706	1706	1706	1706	0
99	20231228	185900	155026419	1706	1706	1706	1706	0
100	20231228	185800	155026419	1706	1706	1706	1706	0
101	20231228	185700	155026419	1706	1706	1706	1706	0
102	20231228	185600	155026419	1706	1706	1706	1706	0
103	20231228	185500	155026419	1706	1706	1706	1706	0
104	20231228	185400	155026419	1706	1706	1706	1706	0
105	20231228	185300	155026419	1706	1706	1706	1706	0
106	20231228	185200	155026419	1706	1706	1706	1706	0
107	20231228	185100	155026419	1706	1706	1706	1706	0
108	20231228	185000	155026419	1706	1706	1706	1706	0
109	20231228	184900	155026419	1706	1706	1706	1706	0
110	20231228	184800	155026419	1706	1706	1706	1706	0
111	20231228	184700	155026419	1706	1706	1706	1706	0
112	20231228	184600	155026419	1706	1706	1706	1706	0
113	20231228	184500	155026419	1706	1706	1706	1706	0
114	20231228	184400	155026419	1706	1706	1706	1706	0
115	20231228	184300	155026419	1706	1706	1706	1706	0
116	20231228	184200	155026419	1706	1706	1706	1706	0
117	20231228	184100	155026419	1706	1706	1706	1706	0
118	20231228	184000	155026419	1706	1706	1706	1706	0
119	20231228	183900	155026419	1706	1706	1706	1706	0
120	20231228	183800	155026419	1706	1706	1706	1706	0
121	20231228	183700	155026419	1706	1706	1706	1706	0
122	20231228	183600	155026419	1706	1706	1706	1706	1204
123	20231228	183500	155026419	1706	1706	1706	1706	0
124	20231228	183400	155026419	1706	1706	1706	1706	0
125	20231228	183300	155026419	1706	1706	1706	1706	0
126	20231228	183200	155026419	1706	1706	1706	1706	0
127	20231228	183100	155026419	1706	1706	1706	1706	0
128	20231228	183000	155026419	1706	1706	1706	1706	0
129	20231228	182900	155026419	1706	1706	1706	1706	0
130	20231228	182800	155026419	1706	1706	1706	1706	0
131	20231228	182700	155026419	1706	1706	1706	1706	0
132	20231228	182600	155026419	1706	1706	1706	1706	0
133	20231228	182500	155026419	1706	1706	1706	1706	0
134	20231228	182400	155026419	1706	1706	1706	1706	0
135	20231228	182300	155026419	1706	1706	1706	1706	0
136	20231228	182200	155026419	1706	1706	1706	1706	0
137	20231228	182100	155026419	1706	1706	1706	1706	0
138	20231228	182000	155026419	1706	1706	1706	1706	0
139	20231228	181900	155026419	1706	1706	1706	1706	0
140	20231228	181800	155026419	1706	1706	1706	1706	0
141	20231228	181700	155026419	1706	1706	1706	1706	0
142	20231228	181600	155026419	1706	1706	1706	1706	0
143	20231228	181500	155026419	1706	1706	1706	1706	0
144	20231228	181400	155026419	1706	1706	1706	1706	0
145	20231228	181300	155026419	1706	1706	1706	1706	0
146	20231228	181200	155026419	1706	1706	1706	1706	0
147	20231228	181100	155026419	1706	1706	1706	1706	0
148	20231228	181000	155026419	1706	1706	1706	1706	0
149	20231228	180900	155026419	1706	1706	1706	1706	0
150	20231228	180800	155026419	1706	1706	1706	1706	0
151	20231228	180700	155026419	1706	1706	1706	1706	0
152	20231228	180600	155026419	1706	1706	1706	1706	1204
153	20231228	180500	155026419	1706	1706	1706	1706	0
154	20231228	180400	155026419	1706	1706	1706	1706	0
155	20231228	180300	155026419	1706	1706	1706	1706	0
156	20231228	180200	155026419	1706	1706	1706	1706	0
157	20231228	180100	155026419	1706	1706	1706	1706	0
158	20231228	180000	155026419	1706	1706	1706	1706	0
159	20231228	175900	155026419	1706	1706	1706	1706	0
160	20231228	175800	155026419	1706	1706	1706	1706	0
161	20231228	175700	155026419	1706	1706	1706	1706	0
162	20231228	175600	155026419	1706	1706	1706	1706	0
163	20231228	175500	155026419	1706	1706	1706	1706	0
164	20231228	175400	155026419	1706	1706	1706	1706	0
165	20231228	175300	155026419	1706	1706	1706	1706	0
166	20231228	175200	155026419	1706	1706	1706	1706	0
167	20231228	175100	155026419	1706	1706	1706	1706	0
168	20231228	175000	155026419	1706	1706	1706	1706	0
169	20231228	174900	155026419	1706	1706	1706	1706	0
170	20231228	174800	155026419	1706	1706	1706	1706	0
171	20231228	174700	155026419	1706	1706	1706	1706	0
172	20231228	174600	155026419	1706	1706	1706	1706	0
173	20231228	174500	155026419	1706	1706	1706	1706	0
174	20231228	174400	155026419	1706	1706	1706	1706	0
175	20231228	174300	155026419	1706	1706	1706	1706	0
176	20231228	174200	155026419	1706	1706	1706	1706	0
177	20231228	174100	155026419	1706	1706	1706	1706	0
178	20231228	174000	155026419	1706	1706	1706	1706	0
179	20231228	173900	155026419	1706	1706	1706	1706	0
180	20231228	173800	155026419	1706	1706	1706	1706	0
181	20231228	173700	155026419	1706	1706	1706	1706	0
182	20231228	173600	155026419	1706	1706	1706	1706	1204
183	20231228	173500	155026419	1706	1706	1706	1706	0
184	20231228	173400	155026419	1706	1706	1706	1706	0
185	20231228	173300	155026419	1706	1706	1706	1706	0
186	20231228	173200	155026419	1706	1706	1706	1706	0
187	20231228	173100	155026419	1706	1706	1706	1706	0
188	20231228	173000	155026419	1706	1706	1706	1706	0
189	20231228	172900	155026419	1706	1706	1706	1706	0
190	20231228	172800	155026419	1706	1706	1706	1706	0
191	20231228	172700	155026419	1706	1706	1706	1706	0
192	20231228	172600	155026419	1706	1706	1706	1706	0
193	20231228	172500	155026419	1706	1706	1706	1706	0
194	20231228	172400	155026419	1706	1706	1706	1706	0
195	20231228	172300	155026419	1706	1706	1706	1706	0
196	20231228	172200	155026419	1706	1706	1706	1706	0
197	20231228	172100	155026419	1706	1706	1706	1706	0
198	20231228	172000	155026419	1706	1706	1706	1706	0
199	20231228	171900	155026419	1706	1706	1706	1706	0
200	20231228	171800	155026419	1706	1706	1706	1706	0
201	20231228	171700	155026419	1706	1706	1706	1706	0
202	20231228	171600	155026419	1706	1706	1706	1706	0
203	20231228	171500	155026419	1706	1706	1706	1706	0
204	20231228	171400	155026419	1706	1706	1706	1706	0
205	20231228	171300	155026419	1706	1706	1706	1706	0
206	20231228	171200	155026419	1706	1706	1706	1706	0
207	20231228	171100	155026419	1706	1706	1706	1706	0
208	20231228	171000	155026419	1706	1706	1706	1706	0
209	20231228	170900	155026419	1706	1706	1706	1706	0
210	20231228	170800	155026419	1706	1706	1706	1706	0
211	20231228	170700	155026419	1706	1706	1706	1706	0
212	20231228	170600	155026419	1706	1706	1706	1706	1204
213	20231228	170500	155026419	1706	1706	1706	1706	0
214	20231228	170400	155026419	1706	1706	1706	1706	0
215	20231228	170300	155026419	1706	1706	1706	1706	0
216	20231228	170200	155026419	1706	1706	1706	1706	0
217	20231228	170100	155026419	1706	1706	1706	1706	0
218	20231228	170000	155026419	1706	1706	1706	1706	0
219	20231228	165900	155026419	1706	1706	1706	1706	0
220	20231228	165800	155026419	1706	1706	1706	1706	0
221	20231228	165700	155026419	1706	1706	1706	1706	0
222	20231228	165600	155026419	1706	1706	1706	1706	0
223	20231228	165500	155026419	1706	1706	1706	1706	0
224	20231228	165400	155026419	1706	1706	1706	1706	0
225	20231228	165300	155026419	1706	1706	1706	1706	0
226	20231228	165200	155026419	1706	1706	1706	1706	0
227	20231228	165100	155026419	1706	1706	1706	1706	0
228	20231228	165000	155026419	1706	1706	1706	1706	0
229	20231228	164900	155026419	1706	1706	1706	1706	0
230	20231228	164800	155026419	1706	1706	1706	1706	0
231	20231228	164700	155026419	1706	1706	1706	1706	0
232	20231228	164600	155026419	1706	1706	1706	1706	0
233	20231228	164500	155026419	1706	1706	1706	1706	0
234	20231228	164400	155026419	1706	1706	1706	1706	0
235	20231228	164300	155026419	1706	1706	1706	1706	0
236	20231228	164200	155026419	1706	1706	1706	1706	0
237	20231228	164100	155026419	1706	1706	1706	1706	0
238	20231228	164000	155026419	1706	1706	1706	1706	0
239	20231228	163900	155026419	1706	1706	1706	1706	0
240	20231228	163800	155026419	1706	1706	1706	1706	0
241	20231228	163700	155026419	1706	1706	1706	1706	0
242	20231228	163600	155026419	1706	1706	1706	1706	1204
243	20231228	163500	155026419	1706	1706	1706	1706	0
244	20231228	163400	155026419	1706	1706	1706	1706	0
245	20231228	163300	155026419	1706	1706	1706	1706	0
246	20231228	163200	155026419	1706	1706	1706	1706	0
247	20231228	163100	155026419	1706	1706	1706	1706	0
248	20231228	163000	155026419	1706	1706	1706	1706	0
249	20231228	162900	155026419	1706	1706	1706	1706	0
250	20231228	162800	155026419	1706	1706	1706	1706	0
251	20231228	162700	155026419	1706	1706	1706	1706	0
252	20231228	162600	155026419	1706	1706	1706	1706	0
253	20231228	162500	155026419	1706	1706	1706	1706	0
254	20231228	162400	155026419	1706	1706	1706	1706	0
255	20231228	162300	155026419	1706	1706	1706	1706	0
256	20231228	162200	155026419	1706	1706	1706	1706	0
257	20231228	162100	155026419	1706	1706	1706	1706	0
258	20231228	162000	155026419	1706	1706	1706	1706	0
259	20231228	161900	155026419	1706	1706	1706	1706	0
260	20231228	161800	155026419	1706	1706	1706	1706	0
261	20231228	161700	155026419	1706	1706	1706	1706	0
262	20231228	161600	155026419	1706	1706	1706	1706	0
263	20231228	161500	155026419	1706	1706	1706	1706	0
264	20231228	161400	155026419	1706	1706	1706	1706	0
265	20231228	161300	155026419	1706	1706	1706	1706	0
266	20231228	161200	155026419	1706	1706	1706	1706	0
267	20231228	161100	155026419	1706	1706	1706	1706	0
268	20231228	161000	155026419	1706	1706	1706	1706	0
269	20231228	160900	155026419	1706	1706	1706	1706	0
270	20231228	160800	155026419	1706	1706	1706	1706	0
271	20231228	160700	155026419	1706	1706	1706	1706	0
272	20231228	160600	155026419	1706	1706	1706	1706	1204
273	20231228	160500	155026419	1706	1706	1706	1706	0
274	20231228	160400	155026419	1706	1706	1706	1706	0
275	20231228	160300	155026419	1706	1706	1706	1706	0
276	20231228	160200	155026419	1706	1706	1706	1706	0
277	20231228	160100	155026419	1706	1706	1706	1706	0
278	20231228	160000	155026419	1706	1706	1706	1706	0
279	20231228	155900	155026419	1706	1706	1706	1706	0
280	20231228	155800	155026419	1706	1706	1706	1706	0
281	20231228	155700	155026419	1706	1706	1706	1706	0
282	20231228	155600	155026419	1706	1706	1706	1706	0
283	20231228	155500	155026419	1706	1706	1706	1706	0
284	20231228	155400	155026419	1706	1706	1706	1706	0
285	20231228	155300	155026419	1706	1706	1706	1706	0
286	20231228	155200	155026419	1706	1706	1706	1706	0
287	20231228	155100	155026419	1706	1706	1706	1706	0
288	20231228	155000	155026419	1706	1706	1706	1706	0
289	20231228	154900	155026419	1706	1706	1706	1706	0
290	20231228	154800	155026419	1706	1706	1706	1706	0
291	20231228	154700	155026419	1706	1706	1706	1706	0
292	20231228	154600	155026419	1706	1706	1706	1706	0
293	20231228	154500	155026419	1706	1706	1706	1706	0
294	20231228	154400	155026419	1706	1706	1706	1706	0
295	20231228	154300	155026419	1706	1706	1706	1706	0
296	20231228	154200	155026419	1706	1706	1706	1706	0
297	20231228	154100	155026419	1706	1706	1706	1706	0
298	20231228	154000	155026419	1706	1706	1706	1706	0
299	20231228	153900	155026419	1706	1706	1706	1706	0
300	20231228	153800	155026419	1706	1706	1706	1706	0
301	20231228	153700	155026419	1706	1706	1706	1706	0
302	20231228	153600	155026419	1706	1706	1706	1706	1204
303	20231228	153500	155026419	1706	1706	1706	1706	0
304	20231228	153400	155026419	1706	1706	1706	1706	0
305	20231228	153300	155026419	1706	1706	1706	1706	0
306	20231228	153200	155026419	1706	1706	1706	1706	0
307	20231228	153100	155026419	1706	1706	1706	1706	0
308	20231228	153000	155026419	1706	1706	1706	1706	1204
309	20231228	152900	152972395	1708	1708	1708	1708	0
310	20231228	152800	152972395	1708	1708	1708	1708	0
311	20231228	152700	152972395	1708	1708	1708	1708	0
312	20231228	152600	152972395	1708	1708	1708	1708	0
313	20231228	152500	152972395	1708	1708	1708	1708	0
314	20231228	152400	152972395	1708	1708	1708	1708	0
315	20231228	152300	152972395	1708	1708	1708	1708	0
316	20231228	152200	152972395	1708	1708	1708	1708	0
317	20231228	152100	152972395	1708	1708	1708	1708	0
318	20231228	152000	152972395	1708	1708	1708	1708	0
319	20231228	151900	152972395	1708	1702	1708	1702	38
320	20231228	151800	152907619	1700	1700	1700	1700	0
321	20231228	151700	152907619	1700	1700	1700	1700	0
322	20231228	151600	152907619	1700	1700	1700	1700	0
323	20231228	151500	152907619	1700	1700	1700	1700	100
324	20231228	151400	152737619	1707	1707	1707	1707	50
325	20231228	151300	152652269	1707	1707	1707	1707	201
326	20231228	151200	152309162	1707	1707	1707	1707	0
327	20231228	151100	152309162	1707	1707	1707	1707	0
328	20231228	151000	152309162	1707	1707	1707	1707	0
329	20231228	150900	152309162	1707	1707	1707	1707	0
330	20231228	150800	152309162	1707	1707	1707	1707	0
331	20231228	150700	152309162	1707	1707	1707	1707	37
332	20231228	150600	152246003	1707	1707	1707	1707	0
333	20231228	150500	152246003	1707	1707	1707	1707	0
334	20231228	150400	152246003	1707	1704	1707	1704	2000
335	20231228	150300	148835066	1705	1705	1705	1705	0
336	20231228	150200	148835066	1705	1705	1705	1705	0
337	20231228	150100	148835066	1705	1705	1705	1705	0
338	20231228	150000	148835066	1705	1705	1705	1705	0
339	20231228	145900	148835066	1705	1705	1705	1705	0
340	20231228	145800	148835066	1705	1705	1705	1705	0
341	20231228	145700	148835066	1705	1705	1705	1705	0
342	20231228	145600	148835066	1705	1705	1705	1705	0
343	20231228	145500	148835066	1705	1705	1705	1705	0
344	20231228	145400	148835066	1705	1705	1705	1705	1
345	20231228	145300	148833361	1705	1705	1705	1705	0
346	20231228	145200	148833361	1705	1705	1705	1705	0
347	20231228	145100	148833361	1705	1705	1705	1705	0
348	20231228	145000	148833361	1705	1705	1705	1705	0
349	20231228	144900	148833361	1705	1703	1705	1703	1000
350	20231228	144800	147129586	1703	1700	1703	1700	1202
351	20231228	144700	145084090	1700	1700	1700	1700	0
352	20231228	144600	145084090	1700	1700	1700	1700	452
353	20231228	144500	144315690	1700	1700	1700	1700	22
354	20231228	144400	144278290	1700	1704	1704	1700	3
355	20231228	144300	144273186	1700	1700	1700	1700	0
356	20231228	144200	144273186	1700	1700	1700	1700	0
357	20231228	144100	144273186	1700	1700	1700	1700	0
358	20231228	144000	144273186	1700	1701	1701	1700	194
359	20231228	143900	143943197	1701	1701	1701	1701	0
360	20231228	143800	143943197	1701	1701	1701	1701	0
361	20231228	143700	143943197	1701	1701	1701	1701	76
362	20231228	143600	143813921	1701	1701	1701	1701	0
363	20231228	143500	143813921	1701	1701	1704	1701	67
364	20231228	143400	143699951	1701	1701	1701	1701	0
365	20231228	143300	143699951	1701	1701	1701	1701	65
366	20231228	143200	143589386	1704	1704	1704	1704	0
367	20231228	143100	143589386	1704	1704	1704	1704	0
368	20231228	143000	143589386	1704	1704	1704	1704	0
369	20231228	142900	143589386	1704	1704	1704	1704	0
370	20231228	142800	143589386	1704	1701	1704	1701	36
371	20231228	142700	143528060	1704	1704	1704	1704	5
372	20231228	142600	143519540	1704	1704	1704	1704	0
373	20231228	142500	143519540	1704	1704	1704	1704	0
374	20231228	142400	143519540	1704	1704	1704	1704	1
375	20231228	142300	143517836	1700	1700	1700	1700	0
376	20231228	142200	143517836	1700	1700	1700	1700	1461
377	20231228	142100	141034136	1700	1700	1700	1700	0
378	20231228	142000	141034136	1700	1700	1700	1700	0
379	20231228	141900	141034136	1700	1700	1700	1700	0
380	20231228	141800	141034136	1700	1700	1700	1700	5
381	20231228	141700	141025636	1705	1705	1705	1705	0
382	20231228	141600	141025636	1705	1705	1705	1705	0
383	20231228	141500	141025636	1705	1705	1705	1705	0
384	20231228	141400	141025636	1705	1705	1705	1705	0
385	20231228	141300	141025636	1705	1705	1705	1705	1
386	20231228	141200	141023931	1700	1700	1700	1700	0
387	20231228	141100	141023931	1700	1704	1705	1700	550
388	20231228	141000	140086530	1700	1700	1700	1700	0
389	20231228	140900	140086530	1700	1700	1700	1700	0
390	20231228	140800	140086530	1700	1700	1700	1700	3
391	20231228	140700	140081430	1700	1700	1700	1700	0
392	20231228	140600	140081430	1700	1700	1700	1700	0
393	20231228	140500	140081430	1700	1700	1700	1700	0
394	20231228	140400	140081430	1700	1700	1700	1700	0
395	20231228	140300	140081430	1700	1701	1701	1700	305
396	20231228	140200	139562719	1701	1701	1701	1701	0
397	20231228	140100	139562719	1701	1701	1701	1701	0
398	20231228	140000	139562719	1701	1701	1701	1701	32
399	20231228	135900	139508287	1701	1701	1701	1701	0
400	20231228	135800	139508287	1701	1701	1701	1701	1
401	20231228	135700	139506586	1705	1705	1705	1705	0
402	20231228	135600	139506586	1705	1705	1705	1705	0
403	20231228	135500	139506586	1705	1705	1705	1705	0
404	20231228	135400	139506586	1705	1705	1705	1705	0
405	20231228	135300	139506586	1705	1705	1705	1705	0
406	20231228	135200	139506586	1705	1705	1705	1705	0
407	20231228	135100	139506586	1705	1705	1705	1705	1
408	20231228	135000	139504881	1701	1701	1701	1701	0
409	20231228	134900	139504881	1701	1701	1701	1701	0
410	20231228	134800	139504881	1701	1705	1705	1701	99
411	20231228	134700	139336108	1705	1705	1705	1705	1
412	20231228	134600	139334403	1704	1704	1704	1704	0
413	20231228	134500	139334403	1704	1704	1704	1704	0
414	20231228	134400	139334403	1704	1704	1704	1704	0
415	20231228	134300	139334403	1704	1704	1704	1704	0
416	20231228	134200	139334403	1704	1704	1704	1704	25
417	20231228	134100	139291803	1704	1703	1704	1703	10
418	20231228	134000	139274768	1703	1703	1703	1703	0
419	20231228	133900	139274768	1703	1703	1703	1703	0
420	20231228	133800	139274768	1703	1703	1703	1703	0
421	20231228	133700	139274768	1703	1703	1703	1703	0
422	20231228	133600	139274768	1703	1703	1703	1703	19
423	20231228	133500	139242411	1702	1702	1702	1702	0
424	20231228	133400	139242411	1702	1702	1702	1702	0
425	20231228	133300	139242411	1702	1702	1702	1702	0
426	20231228	133200	139242411	1702	1702	1702	1702	0
427	20231228	133100	139242411	1702	1702	1702	1702	8
428	20231228	133000	139228795	1702	1702	1702	1702	3
429	20231228	132900	139223689	1701	1701	1701	1701	0
430	20231228	132800	139223689	1701	1701	1701	1701	0
431	20231228	132700	139223689	1701	1701	1701	1701	0
432	20231228	132600	139223689	1701	1701	1701	1701	1
433	20231228	132500	139221988	1700	1700	1700	1700	119
434	20231228	132400	139019688	1701	1701	1701	1701	0
435	20231228	132300	139019688	1701	1701	1701	1701	0
436	20231228	132200	139019688	1701	1701	1701	1701	1
437	20231228	132100	139017987	1706	1706	1706	1706	1
438	20231228	132000	139016281	1700	1700	1700	1700	0
439	20231228	131900	139016281	1700	1700	1700	1700	0
440	20231228	131800	139016281	1700	1700	1700	1700	0
441	20231228	131700	139016281	1700	1700	1700	1700	40
442	20231228	131600	138948281	1706	1706	1706	1706	0
443	20231228	131500	138948281	1706	1706	1706	1706	0
444	20231228	131400	138948281	1706	1706	1706	1706	0
445	20231228	131300	138948281	1706	1706	1706	1706	40
446	20231228	131200	138880041	1699	1699	1699	1699	0
447	20231228	131100	138880041	1699	1699	1699	1699	0
448	20231228	131000	138880041	1699	1699	1699	1699	0
449	20231228	130900	138880041	1699	1699	1699	1699	0
450	20231228	130800	138880041	1699	1699	1699	1699	0
451	20231228	130700	138880041	1699	1699	1699	1699	0
452	20231228	130600	138880041	1699	1701	1701	1699	556
453	20231228	130500	137934529	1699	1699	1699	1699	0
454	20231228	130400	137934529	1699	1699	1699	1699	0
455	20231228	130300	137934529	1699	1699	1699	1699	0
456	20231228	130200	137934529	1699	1699	1699	1699	0
457	20231228	130100	137934529	1699	1707	1707	1699	8
458	20231228	130000	137920921	1707	1707	1707	1707	0
459	20231228	125900	137920921	1707	1707	1707	1707	6
460	20231228	125800	137910679	1707	1707	1707	1707	0
461	20231228	125700	137910679	1707	1707	1707	1707	0
462	20231228	125600	137910679	1707	1707	1707	1707	0
463	20231228	125500	137910679	1707	1707	1707	1707	0
464	20231228	125400	137910679	1707	1707	1707	1707	0
465	20231228	125300	137910679	1707	1707	1707	1707	0
466	20231228	125200	137910679	1707	1707	1707	1707	0
467	20231228	125100	137910679	1707	1707	1707	1707	13
468	20231228	125000	137888488	1707	1707	1707	1707	0
469	20231228	124900	137888488	1707	1707	1707	1707	0
470	20231228	124800	137888488	1707	1707	1707	1707	0
471	20231228	124700	137888488	1707	1707	1707	1707	0
472	20231228	124600	137888488	1707	1707	1707	1707	0
473	20231228	124500	137888488	1707	1707	1707	1707	0
474	20231228	124400	137888488	1707	1707	1707	1707	0
475	20231228	124300	137888488	1707	1707	1707	1707	0
476	20231228	124200	137888488	1707	1707	1707	1707	0
477	20231228	124100	137888488	1707	1707	1707	1707	0
478	20231228	124000	137888488	1707	1707	1707	1707	0
479	20231228	123900	137888488	1707	1707	1707	1707	0
480	20231228	123800	137888488	1707	1707	1707	1707	0
481	20231228	123700	137888488	1707	1707	1707	1707	0
482	20231228	123600	137888488	1707	1707	1707	1707	0
483	20231228	123500	137888488	1707	1707	1707	1707	0
484	20231228	123400	137888488	1707	1707	1707	1707	1
485	20231228	123300	137886781	1698	1698	1698	1698	0
486	20231228	123200	137886781	1698	1698	1698	1698	200
487	20231228	123100	137547181	1698	1698	1698	1698	0
488	20231228	123000	137547181	1698	1698	1698	1698	0
489	20231228	122900	137547181	1698	1698	1698	1698	0
490	20231228	122800	137547181	1698	1698	1698	1698	0
491	20231228	122700	137547181	1698	1698	1698	1698	0
492	20231228	122600	137547181	1698	1698	1698	1698	0
493	20231228	122500	137547181	1698	1698	1698	1698	0
494	20231228	122400	137547181	1698	1698	1698	1698	0
495	20231228	122300	137547181	1698	1698	1698	1698	140
496	20231228	122200	137309461	1698	1698	1698	1698	0
497	20231228	122100	137309461	1698	1698	1698	1698	0
498	20231228	122000	137309461	1698	1698	1698	1698	0
499	20231228	121900	137309461	1698	1698	1698	1698	0
500	20231228	121800	137309461	1698	1698	1698	1698	0
501	20231228	121700	137309461	1698	1698	1698	1698	10
502	20231228	121600	137292481	1698	1698	1698	1698	0
503	20231228	121500	137292481	1698	1698	1698	1698	6
504	20231228	121400	137282293	1698	1698	1698	1698	1
505	20231228	121300	137280595	1698	1698	1698	1698	0
506	20231228	121200	137280595	1698	1698	1698	1698	16
507	20231228	121100	137253427	1698	1698	1698	1698	0
508	20231228	121000	137253427	1698	1698	1698	1698	1000
509	20231228	120900	135555427	1698	1698	1698	1698	0
510	20231228	120800	135555427	1698	1698	1698	1698	56
511	20231228	120700	135460339	1698	1698	1698	1698	0
512	20231228	120600	135460339	1698	1698	1698	1698	0
513	20231228	120500	135460339	1698	1698	1698	1698	859
514	20231228	120400	134001757	1698	1698	1698	1698	631
515	20231228	120300	132930319	1698	1705	1705	1698	464
516	20231228	120200	132141799	1706	1706	1706	1706	0
517	20231228	120100	132141799	1706	1706	1706	1706	0
518	20231228	120000	132141799	1706	1706	1706	1706	1
519	20231228	115900	132140093	1708	1708	1708	1708	0
520	20231228	115800	132140093	1708	1708	1708	1708	0
521	20231228	115700	132140093	1708	1708	1708	1708	0
522	20231228	115600	132140093	1708	1708	1708	1708	0
523	20231228	115500	132140093	1708	1708	1708	1708	0
524	20231228	115400	132140093	1708	1708	1708	1708	0
525	20231228	115300	132140093	1708	1708	1708	1708	1
526	20231228	115200	132138385	1707	1707	1707	1707	0
527	20231228	115100	132138385	1707	1707	1707	1707	1
528	20231228	115000	132136678	1700	1700	1700	1700	0
529	20231228	114900	132136678	1700	1700	1700	1700	0
530	20231228	114800	132136678	1700	1700	1700	1700	0
531	20231228	114700	132136678	1700	1700	1700	1700	0
532	20231228	114600	132136678	1700	1700	1700	1700	0
533	20231228	114500	132136678	1700	1700	1700	1700	30
534	20231228	114400	132085678	1708	1708	1708	1708	100
535	20231228	114300	131914878	1708	1708	1708	1708	1
536	20231228	114200	131913170	1708	1708	1708	1708	1
537	20231228	114100	131911462	1700	1700	1700	1700	60
538	20231228	114000	131809462	1708	1708	1708	1708	0
539	20231228	113900	131809462	1708	1708	1708	1708	0
540	20231228	113800	131809462	1708	1708	1708	1708	0
541	20231228	113700	131809462	1708	1708	1708	1708	0
542	20231228	113600	131809462	1708	1708	1708	1708	0
543	20231228	113500	131809462	1708	1708	1708	1708	7
544	20231228	113400	131797506	1708	1708	1708	1708	140
545	20231228	113300	131558386	1708	1708	1708	1708	0
546	20231228	113200	131558386	1708	1708	1708	1708	0
547	20231228	113100	131558386	1708	1708	1708	1708	3
548	20231228	113000	131553262	1708	1708	1708	1708	0
549	20231228	112900	131553262	1708	1708	1708	1708	0
550	20231228	112800	131553262	1708	1708	1708	1708	0
551	20231228	112700	131553262	1708	1708	1708	1708	0
552	20231228	112600	131553262	1708	1708	1708	1708	0
553	20231228	112500	131553262	1708	1708	1708	1708	0
554	20231228	112400	131553262	1708	1708	1708	1708	0
555	20231228	112300	131553262	1708	1708	1708	1708	0
556	20231228	112200	131553262	1708	1708	1708	1708	0
557	20231228	112100	131553262	1708	1708	1708	1708	1
558	20231228	112000	131551554	1699	1699	1699	1699	0
559	20231228	111900	131551554	1699	1699	1699	1699	0
560	20231228	111800	131551554	1699	1699	1699	1699	0
561	20231228	111700	131551554	1699	1699	1699	1699	0
562	20231228	111600	131551554	1699	1699	1699	1699	0
563	20231228	111500	131551554	1699	1699	1699	1699	0
564	20231228	111400	131551554	1699	1699	1699	1699	169
565	20231228	111300	131264423	1698	1698	1698	1698	0
566	20231228	111200	131264423	1698	1698	1698	1698	32
567	20231228	111100	131210087	1699	1699	1699	1699	371
568	20231228	111000	130579758	1699	1699	1699	1699	0
569	20231228	110900	130579758	1699	1699	1699	1699	0
570	20231228	110800	130579758	1699	1699	1699	1699	1
571	20231228	110700	130578059	1708	1708	1708	1708	0
572	20231228	110600	130578059	1708	1708	1708	1708	0
573	20231228	110500	130578059	1708	1708	1708	1708	0
574	20231228	110400	130578059	1708	1708	1708	1708	0
575	20231228	110300	130578059	1708	1708	1708	1708	0
576	20231228	110200	130578059	1708	1708	1708	1708	0
577	20231228	110100	130578059	1708	1708	1708	1708	0
578	20231228	110000	130578059	1708	1708	1708	1708	1
579	20231228	105900	130576351	1698	1700	1700	1698	563
580	20231228	105800	129620000	1709	1709	1709	1709	0
581	20231228	105700	129620000	1709	1709	1709	1709	0
582	20231228	105600	129620000	1709	1709	1709	1709	0
583	20231228	105500	129620000	1709	1709	1709	1709	30
584	20231228	105400	129568730	1709	1709	1709	1709	0
585	20231228	105300	129568730	1709	1709	1709	1709	0
586	20231228	105200	129568730	1709	1709	1709	1709	0
587	20231228	105100	129568730	1709	1709	1709	1709	0
588	20231228	105000	129568730	1709	1709	1709	1709	20
589	20231228	104900	129534550	1709	1709	1709	1709	1
590	20231228	104800	129532841	1709	1709	1709	1709	0
591	20231228	104700	129532841	1709	1709	1709	1709	100
592	20231228	104600	129361941	1709	1709	1709	1709	0
593	20231228	104500	129361941	1709	1709	1709	1709	0
594	20231228	104400	129361941	1709	1709	1709	1709	0
595	20231228	104300	129361941	1709	1709	1709	1709	0
596	20231228	104200	129361941	1709	1709	1709	1709	2
597	20231228	104100	129358523	1709	1709	1709	1709	0
598	20231228	104000	129358523	1709	1709	1709	1709	0
599	20231228	103900	129358523	1709	1709	1709	1709	0
600	20231228	103800	129358523	1709	1709	1709	1709	0
601	20231228	103700	129358523	1709	1709	1709	1709	0
602	20231228	103600	129358523	1709	1709	1709	1709	1
603	20231228	103500	129356814	1700	1700	1700	1700	0
604	20231228	103400	129356814	1700	1700	1700	1700	0
605	20231228	103300	129356814	1700	1700	1700	1700	52
606	20231228	103200	129268414	1700	1700	1700	1700	0
607	20231228	103100	129268414	1700	1700	1700	1700	0
608	20231228	103000	129268414	1700	1700	1700	1700	765
609	20231228	102900	127967914	1710	1710	1710	1710	0
610	20231228	102800	127967914	1710	1710	1710	1710	0
611	20231228	102700	127967914	1710	1710	1710	1710	10
612	20231228	102600	127950814	1710	1709	1710	1709	12
613	20231228	102500	127930295	1709	1705	1709	1705	3
614	20231228	102400	127925176	1700	1700	1700	1700	0
615	20231228	102300	127925176	1700	1700	1700	1700	266
616	20231228	102200	127472976	1700	1700	1700	1700	0
617	20231228	102100	127472976	1700	1700	1700	1700	0
618	20231228	102000	127472976	1700	1700	1700	1700	55
619	20231228	101900	127379476	1700	1698	1700	1698	5983
620	20231228	101800	117209348	1698	1698	1698	1698	0
621	20231228	101700	117209348	1698	1698	1698	1698	0
622	20231228	101600	117209348	1698	1698	1698	1698	0
623	20231228	101500	117209348	1698	1698	1698	1698	0
624	20231228	101400	117209348	1698	1698	1698	1698	0
625	20231228	101300	117209348	1698	1699	1699	1698	12
626	20231228	101200	117188971	1699	1698	1699	1698	23
627	20231228	101100	117149915	1700	1700	1700	1700	0
628	20231228	101000	117149915	1700	1700	1700	1700	400
629	20231228	100900	116469915	1700	1699	1700	1699	2
630	20231228	100800	116466516	1690	1690	1690	1690	0
631	20231228	100700	116466516	1690	1690	1690	1690	2465
632	20231228	100600	112300666	1690	1690	1690	1690	0
633	20231228	100500	112300666	1690	1690	1690	1690	0
634	20231228	100400	112300666	1690	1690	1690	1690	0
635	20231228	100300	112300666	1690	1690	1690	1690	0
636	20231228	100200	112300666	1690	1690	1690	1690	0
637	20231228	100100	112300666	1690	1690	1690	1690	10
638	20231228	100000	112283766	1690	1690	1690	1690	3
639	20231228	095900	112278696	1690	1690	1690	1690	0
640	20231228	095800	112278696	1690	1688	1690	1688	302
641	20231228	095700	111768504	1690	1690	1690	1690	0
642	20231228	095600	111768504	1690	1690	1690	1690	0
643	20231228	095500	111768504	1690	1690	1690	1690	0
644	20231228	095400	111768504	1690	1690	1690	1690	1
645	20231228	095300	111766814	1690	1690	1690	1690	1
646	20231228	095200	111765124	1683	1683	1683	1683	0
647	20231228	095100	111765124	1683	1685	1685	1683	24423
648	20231228	095000	70660331	1683	1699	1700	1683	2547
649	20231228	094900	66372077	1681	1681	1681	1681	0
650	20231228	094800	66372077	1681	1681	1681	1681	0
651	20231228	094700	66372077	1681	1682	1682	1681	427
652	20231228	094600	65654173	1682	1685	1685	1682	6273
653	20231228	094500	55087502	1685	1689	1689	1685	8304
654	20231228	094400	41078383	1699	1699	1699	1699	1
655	20231228	094300	41076684	1699	1686	1699	1686	2058
656	20231228	094200	37606883	1686	1688	1688	1686	589
657	20231228	094100	36613391	1689	1689	1689	1689	388
658	20231228	094000	35958059	1690	1692	1692	1690	2536
659	20231228	093900	31671897	1692	1692	1692	1692	102
660	20231228	093800	31499313	1700	1699	1700	1699	19
661	20231228	093700	31467030	1699	1699	1699	1699	3
662	20231228	093600	31461933	1692	1692	1692	1692	147
663	20231228	093500	31213209	1692	1692	1692	1692	115
664	20231228	093400	31018629	1692	1693	1693	1692	140
665	20231228	093300	30781697	1693	1696	1696	1693	11153
666	20231228	093200	11883945	1696	1696	1696	1696	0
667	20231228	093100	11883945	1696	1697	1697	1696	3363
668	20231228	093000	6179994	1697	1697	1697	1697	0
669	20231228	092900	6179994	1697	1697	1697	1697	2
670	20231228	092800	6176600	1697	1697	1697	1697	200
671	20231228	092700	5837200	1697	1697	1697	1697	0
672	20231228	092600	5837200	1697	1697	1697	1697	0
673	20231228	092500	5837200	1697	1699	1700	1697	205
674	20231228	092400	5489303	1700	1700	1700	1700	5
675	20231228	092300	5480803	1700	1700	1700	1700	404
676	20231228	092200	4794003	1697	1700	1700	1697	20
677	20231228	092100	4760051	1700	1700	1700	1700	5
678	20231228	092000	4751551	1700	1700	1700	1700	504
679	20231228	091900	3894751	1697	1696	1697	1696	876
680	20231228	091800	2408184	1696	1696	1696	1696	81
681	20231228	091700	2270808	1696	1696	1696	1696	158
682	20231228	091600	2002840	1696	1696	1696	1696	0
683	20231228	091500	2002840	1696	1696	1696	1696	6
684	20231228	091400	1992664	1696	1696	1696	1696	1
685	20231228	091300	1990968	1697	1697	1697	1697	12
686	20231228	091200	1970604	1697	1697	1697	1697	10
687	20231228	091100	1953634	1697	1697	1697	1697	10
688	20231228	091000	1936664	1697	1697	1697	1697	602
689	20231228	090900	915070	1697	1697	1697	1697	0
690	20231228	090800	915070	1697	1697	1697	1697	0
691	20231228	090700	915070	1697	1697	1697	1697	200
692	20231228	090600	575670	1697	1697	1697	1697	0
693	20231228	090500	575670	1697	1697	1697	1697	0
694	20231228	090400	575670	1697	1697	1697	1697	0
695	20231228	090300	575670	1697	1697	1697	1697	20
696	20231228	090200	541730	1697	1697	1697	1697	0
697	20231228	090100	541730	1697	1697	1697	1697	1
698	20231228	090000	540033	1700	1697	1700	1697	318