KissMeData/007460/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185000	1532610377	960	960	960	960	36966
3	20231228	184900	1532610377	960	960	960	960	0
4	20231228	184800	1532610377	960	960	960	960	0
5	20231228	184700	1532610377	960	960	960	960	0
6	20231228	184600	1532610377	960	960	960	960	0
7	20231228	184500	1532610377	960	960	960	960	0
8	20231228	184400	1532610377	960	960	960	960	0
9	20231228	184300	1532610377	960	960	960	960	0
10	20231228	184200	1532610377	960	960	960	960	0
11	20231228	184100	1532610377	960	960	960	960	0
12	20231228	184000	1532610377	960	960	960	960	0
13	20231228	183900	1532610377	960	960	960	960	0
14	20231228	183800	1532610377	960	960	960	960	0
15	20231228	183700	1532610377	960	960	960	960	0
16	20231228	183600	1532610377	960	960	960	960	0
17	20231228	183500	1532610377	960	960	960	960	0
18	20231228	183400	1532610377	960	960	960	960	0
19	20231228	183300	1532610377	960	960	960	960	0
20	20231228	183200	1532610377	960	960	960	960	0
21	20231228	183100	1532610377	960	960	960	960	0
22	20231228	183000	1532610377	960	960	960	960	0
23	20231228	182900	1532610377	960	960	960	960	0
24	20231228	182800	1532610377	960	960	960	960	0
25	20231228	182700	1532610377	960	960	960	960	0
26	20231228	182600	1532610377	960	960	960	960	0
27	20231228	182500	1532610377	960	960	960	960	0
28	20231228	182400	1532610377	960	960	960	960	0
29	20231228	182300	1532610377	960	960	960	960	0
30	20231228	182200	1532610377	960	960	960	960	0
31	20231228	182100	1532610377	960	960	960	960	0
32	20231228	182000	1532610377	960	960	960	960	36966
33	20231228	181900	1532610377	960	960	960	960	0
34	20231228	181800	1532610377	960	960	960	960	0
35	20231228	181700	1532610377	960	960	960	960	0
36	20231228	181600	1532610377	960	960	960	960	0
37	20231228	181500	1532610377	960	960	960	960	0
38	20231228	181400	1532610377	960	960	960	960	0
39	20231228	181300	1532610377	960	960	960	960	0
40	20231228	181200	1532610377	960	960	960	960	0
41	20231228	181100	1532610377	960	960	960	960	0
42	20231228	181000	1532610377	960	960	960	960	0
43	20231228	180900	1532610377	960	960	960	960	0
44	20231228	180800	1532610377	960	960	960	960	0
45	20231228	180700	1532610377	960	960	960	960	0
46	20231228	180600	1532610377	960	960	960	960	0
47	20231228	180500	1532610377	960	960	960	960	0
48	20231228	180400	1532610377	960	960	960	960	0
49	20231228	180300	1532610377	960	960	960	960	0
50	20231228	180200	1532610377	960	960	960	960	0
51	20231228	180100	1532610377	960	960	960	960	0
52	20231228	180000	1532610377	960	960	960	960	0
53	20231228	175900	1532610377	960	960	960	960	0
54	20231228	175800	1532610377	960	960	960	960	0
55	20231228	175700	1532610377	960	960	960	960	0
56	20231228	175600	1532610377	960	960	960	960	0
57	20231228	175500	1532610377	960	960	960	960	0
58	20231228	175400	1532610377	960	960	960	960	0
59	20231228	175300	1532610377	960	960	960	960	0
60	20231228	175200	1532610377	960	960	960	960	0
61	20231228	175100	1532610377	960	960	960	960	0
62	20231228	175000	1532610377	960	960	960	960	36966
63	20231228	174900	1532610377	960	960	960	960	0
64	20231228	174800	1532610377	960	960	960	960	0
65	20231228	174700	1532610377	960	960	960	960	0
66	20231228	174600	1532610377	960	960	960	960	0
67	20231228	174500	1532610377	960	960	960	960	0
68	20231228	174400	1532610377	960	960	960	960	0
69	20231228	174300	1532610377	960	960	960	960	0
70	20231228	174200	1532610377	960	960	960	960	0
71	20231228	174100	1532610377	960	960	960	960	0
72	20231228	174000	1532610377	960	960	960	960	0
73	20231228	173900	1532610377	960	960	960	960	0
74	20231228	173800	1532610377	960	960	960	960	0
75	20231228	173700	1532610377	960	960	960	960	0
76	20231228	173600	1532610377	960	960	960	960	0
77	20231228	173500	1532610377	960	960	960	960	0
78	20231228	173400	1532610377	960	960	960	960	0
79	20231228	173300	1532610377	960	960	960	960	0
80	20231228	173200	1532610377	960	960	960	960	0
81	20231228	173100	1532610377	960	960	960	960	0
82	20231228	173000	1532610377	960	960	960	960	0
83	20231228	172900	1532610377	960	960	960	960	0
84	20231228	172800	1532610377	960	960	960	960	0
85	20231228	172700	1532610377	960	960	960	960	0
86	20231228	172600	1532610377	960	960	960	960	0
87	20231228	172500	1532610377	960	960	960	960	0
88	20231228	172400	1532610377	960	960	960	960	0
89	20231228	172300	1532610377	960	960	960	960	0
90	20231228	172200	1532610377	960	960	960	960	0
91	20231228	172100	1532610377	960	960	960	960	0
92	20231228	172000	1532610377	960	960	960	960	36966
93	20231228	171900	1532610377	960	960	960	960	0
94	20231228	171800	1532610377	960	960	960	960	0
95	20231228	171700	1532610377	960	960	960	960	0
96	20231228	171600	1532610377	960	960	960	960	0
97	20231228	171500	1532610377	960	960	960	960	0
98	20231228	171400	1532610377	960	960	960	960	0
99	20231228	171300	1532610377	960	960	960	960	0
100	20231228	171200	1532610377	960	960	960	960	0
101	20231228	171100	1532610377	960	960	960	960	0
102	20231228	171000	1532610377	960	960	960	960	0
103	20231228	170900	1532610377	960	960	960	960	0
104	20231228	170800	1532610377	960	960	960	960	0
105	20231228	170700	1532610377	960	960	960	960	0
106	20231228	170600	1532610377	960	960	960	960	0
107	20231228	170500	1532610377	960	960	960	960	0
108	20231228	170400	1532610377	960	960	960	960	0
109	20231228	170300	1532610377	960	960	960	960	0
110	20231228	170200	1532610377	960	960	960	960	0
111	20231228	170100	1532610377	960	960	960	960	0
112	20231228	170000	1532610377	960	960	960	960	0
113	20231228	165900	1532610377	960	960	960	960	0
114	20231228	165800	1532610377	960	960	960	960	0
115	20231228	165700	1532610377	960	960	960	960	0
116	20231228	165600	1532610377	960	960	960	960	0
117	20231228	165500	1532610377	960	960	960	960	0
118	20231228	165400	1532610377	960	960	960	960	0
119	20231228	165300	1532610377	960	960	960	960	0
120	20231228	165200	1532610377	960	960	960	960	0
121	20231228	165100	1532610377	960	960	960	960	0
122	20231228	165000	1532610377	960	960	960	960	36966
123	20231228	164900	1532610377	960	960	960	960	0
124	20231228	164800	1532610377	960	960	960	960	0
125	20231228	164700	1532610377	960	960	960	960	0
126	20231228	164600	1532610377	960	960	960	960	0
127	20231228	164500	1532610377	960	960	960	960	0
128	20231228	164400	1532610377	960	960	960	960	0
129	20231228	164300	1532610377	960	960	960	960	0
130	20231228	164200	1532610377	960	960	960	960	0
131	20231228	164100	1532610377	960	960	960	960	0
132	20231228	164000	1532610377	960	960	960	960	0
133	20231228	163900	1532610377	960	960	960	960	0
134	20231228	163800	1532610377	960	960	960	960	0
135	20231228	163700	1532610377	960	960	960	960	0
136	20231228	163600	1532610377	960	960	960	960	0
137	20231228	163500	1532610377	960	960	960	960	0
138	20231228	163400	1532610377	960	960	960	960	0
139	20231228	163300	1532610377	960	960	960	960	0
140	20231228	163200	1532610377	960	960	960	960	0
141	20231228	163100	1532610377	960	960	960	960	0
142	20231228	163000	1532610377	960	960	960	960	0
143	20231228	162900	1532610377	960	960	960	960	0
144	20231228	162800	1532610377	960	960	960	960	0
145	20231228	162700	1532610377	960	960	960	960	0
146	20231228	162600	1532610377	960	960	960	960	0
147	20231228	162500	1532610377	960	960	960	960	0
148	20231228	162400	1532610377	960	960	960	960	0
149	20231228	162300	1532610377	960	960	960	960	0
150	20231228	162200	1532610377	960	960	960	960	0
151	20231228	162100	1532610377	960	960	960	960	0
152	20231228	162000	1532610377	960	960	960	960	36966
153	20231228	161900	1532610377	960	960	960	960	0
154	20231228	161800	1532610377	960	960	960	960	0
155	20231228	161700	1532610377	960	960	960	960	0
156	20231228	161600	1532610377	960	960	960	960	0
157	20231228	161500	1532610377	960	960	960	960	0
158	20231228	161400	1532610377	960	960	960	960	0
159	20231228	161300	1532610377	960	960	960	960	0
160	20231228	161200	1532610377	960	960	960	960	0
161	20231228	161100	1532610377	960	960	960	960	0
162	20231228	161000	1532610377	960	960	960	960	0
163	20231228	160900	1532610377	960	960	960	960	0
164	20231228	160800	1532610377	960	960	960	960	0
165	20231228	160700	1532610377	960	960	960	960	0
166	20231228	160600	1532610377	960	960	960	960	0
167	20231228	160500	1532610377	960	960	960	960	0
168	20231228	160400	1532610377	960	960	960	960	0
169	20231228	160300	1532610377	960	960	960	960	0
170	20231228	160200	1532610377	960	960	960	960	0
171	20231228	160100	1532610377	960	960	960	960	0
172	20231228	160000	1532610377	960	960	960	960	0
173	20231228	155900	1532610377	960	960	960	960	0
174	20231228	155800	1532610377	960	960	960	960	0
175	20231228	155700	1532610377	960	960	960	960	0
176	20231228	155600	1532610377	960	960	960	960	0
177	20231228	155500	1532610377	960	960	960	960	0
178	20231228	155400	1532610377	960	960	960	960	0
179	20231228	155300	1532610377	960	960	960	960	0
180	20231228	155200	1532610377	960	960	960	960	0
181	20231228	155100	1532610377	960	960	960	960	0
182	20231228	155000	1532610377	960	960	960	960	36966
183	20231228	154900	1532610377	960	960	960	960	0
184	20231228	154800	1532610377	960	960	960	960	0
185	20231228	154700	1532610377	960	960	960	960	0
186	20231228	154600	1532610377	960	960	960	960	0
187	20231228	154500	1532610377	960	960	960	960	0
188	20231228	154400	1532610377	960	960	960	960	0
189	20231228	154300	1532610377	960	960	960	960	0
190	20231228	154200	1532610377	960	960	960	960	0
191	20231228	154100	1532610377	960	960	960	960	0
192	20231228	154000	1532610377	960	960	960	960	0
193	20231228	153900	1532610377	960	960	960	960	0
194	20231228	153800	1532610377	960	960	960	960	0
195	20231228	153700	1532610377	960	960	960	960	0
196	20231228	153600	1532610377	960	960	960	960	0
197	20231228	153500	1532610377	960	960	960	960	0
198	20231228	153400	1532610377	960	960	960	960	0
199	20231228	153300	1532610377	960	960	960	960	0
200	20231228	153200	1532610377	960	960	960	960	0
201	20231228	153100	1532610377	960	960	960	960	0
202	20231228	153000	1532610377	960	960	960	960	36966
203	20231228	152900	1497123017	960	960	960	960	0
204	20231228	152800	1497123017	960	960	960	960	0
205	20231228	152700	1497123017	960	960	960	960	0
206	20231228	152600	1497123017	960	960	960	960	0
207	20231228	152500	1497123017	960	960	960	960	0
208	20231228	152400	1497123017	960	960	960	960	0
209	20231228	152300	1497123017	960	960	960	960	0
210	20231228	152200	1497123017	960	960	960	960	0
211	20231228	152100	1497123017	960	960	960	960	0
212	20231228	152000	1497123017	960	960	960	960	0
213	20231228	151900	1497123017	960	961	961	954	1842
214	20231228	151800	1495354457	960	958	961	953	45913
215	20231228	151700	1451301452	959	959	960	958	2525
216	20231228	151600	1448880221	957	957	959	956	4415
217	20231228	151500	1444648752	957	957	957	956	1821
218	20231228	151400	1442906592	958	956	958	956	5249
219	20231228	151300	1437878932	957	958	958	956	3774
220	20231228	151200	1434264322	958	958	959	958	6820
221	20231228	151100	1427724562	958	958	959	958	1670
222	20231228	151000	1426124695	959	959	959	959	2
223	20231228	150900	1426122777	958	958	958	958	780
224	20231228	150800	1425375537	958	957	958	956	2806
225	20231228	150700	1422688957	957	956	957	956	4396
226	20231228	150600	1418482907	956	955	956	955	2546
227	20231228	150500	1416049082	955	955	956	954	2367
228	20231228	150400	1413788742	955	954	955	954	6
229	20231228	150300	1413783014	952	956	956	952	26515
230	20231228	150200	1388468385	955	953	956	953	52
231	20231228	150100	1388418806	955	954	956	953	248
232	20231228	150000	1388182374	954	954	956	954	106
233	20231228	145900	1388081146	952	955	955	952	13031
234	20231228	145800	1375639661	954	954	954	954	6155
235	20231228	145700	1369767791	954	954	956	952	7306
236	20231228	145600	1362792026	954	955	955	954	5
237	20231228	145500	1362787254	955	954	956	953	64
238	20231228	145400	1362726205	954	952	954	952	666
239	20231228	145300	1362091667	952	955	956	952	2968
240	20231228	145200	1359262548	955	955	955	955	46
241	20231228	145100	1359218618	955	953	955	953	102
242	20231228	145000	1359121406	952	953	953	952	8910
243	20231228	144900	1350637649	953	953	955	953	1629
244	20231228	144800	1349085188	952	953	953	952	3086
245	20231228	144700	1346144324	953	953	954	953	3626
246	20231228	144600	1342688741	953	953	953	953	2217
247	20231228	144500	1340575940	954	955	957	954	2154
248	20231228	144400	1338520053	955	956	957	955	1039
249	20231228	144300	1337527589	956	957	957	956	7135
250	20231228	144200	1330700181	958	957	958	955	9105
251	20231228	144100	1321988418	957	957	957	957	0
252	20231228	144000	1321988418	957	956	957	956	408
253	20231228	143900	1321598369	956	956	956	952	903
254	20231228	143800	1320738554	956	953	956	953	21541
255	20231228	143700	1300180642	953	954	954	953	191
256	20231228	143600	1299998582	953	953	953	953	0
257	20231228	143500	1299998582	953	954	954	953	1921
258	20231228	143400	1298166001	954	954	954	954	249
259	20231228	143300	1297928455	954	954	954	954	0
260	20231228	143200	1297928455	954	954	954	954	0
261	20231228	143100	1297928455	954	954	954	954	103
262	20231228	143000	1297830193	954	953	954	951	4227
263	20231228	142900	1293804091	953	953	953	953	46
264	20231228	142800	1293760253	953	953	953	953	1155
265	20231228	142700	1292659538	955	955	955	955	1
266	20231228	142600	1292658583	953	953	954	953	6473
267	20231228	142500	1286483745	953	953	953	953	3593
268	20231228	142400	1283059616	953	953	953	953	1
269	20231228	142300	1283058663	951	953	953	951	173
270	20231228	142200	1282894138	954	954	954	954	5
271	20231228	142100	1282889368	951	952	952	951	202
272	20231228	142000	1282697257	951	953	953	951	106
273	20231228	141900	1282596273	953	954	954	953	1252
274	20231228	141800	1281402867	954	951	954	951	2
275	20231228	141700	1281400962	950	955	955	950	11514
276	20231228	141600	1270441835	952	952	952	952	0
277	20231228	141500	1270441835	952	955	955	952	321
278	20231228	141400	1270135820	955	954	955	954	1668
279	20231228	141300	1268542980	954	954	954	954	127
280	20231228	141200	1268421822	954	954	954	954	0
281	20231228	141100	1268421822	954	952	954	952	24
282	20231228	141000	1268398972	952	952	952	951	1389
283	20231228	140900	1267077326	952	953	953	952	189
284	20231228	140800	1266897336	953	955	955	953	221
285	20231228	140700	1266686719	955	956	956	955	7
286	20231228	140600	1266680033	952	954	956	952	3415
287	20231228	140500	1263419959	955	953	955	951	6059
288	20231228	140400	1257641740	953	953	953	953	2
289	20231228	140300	1257639834	953	955	955	953	281
290	20231228	140200	1257371839	952	952	952	952	43
291	20231228	140100	1257330903	955	952	955	950	638
292	20231228	140000	1256723784	952	951	955	950	10898
293	20231228	135900	1246358863	955	955	955	955	0
294	20231228	135800	1246358863	955	955	955	951	111
295	20231228	135700	1246253274	951	953	955	950	8585
296	20231228	135600	1238087360	953	954	954	952	5211
297	20231228	135500	1233121501	954	953	954	953	594
298	20231228	135400	1232555340	953	953	955	953	1819
299	20231228	135300	1230821831	953	953	955	953	31
300	20231228	135200	1230792286	956	953	956	953	141
301	20231228	135100	1230657517	956	953	956	953	6112
302	20231228	135000	1224832736	953	953	955	953	1599
303	20231228	134900	1223307586	954	954	955	954	4078
304	20231228	134800	1219417168	953	954	954	951	302
305	20231228	134700	1219129768	955	956	956	955	3568
306	20231228	134600	1215722327	956	957	957	956	216
307	20231228	134500	1215515815	958	957	958	957	271
308	20231228	134400	1215256467	957	957	957	956	865
309	20231228	134300	1214428671	957	956	957	956	204
310	20231228	134200	1214233646	955	957	957	955	457
311	20231228	134100	1213797171	958	958	958	955	1001
312	20231228	134000	1212841186	959	959	959	959	229
313	20231228	133900	1212621575	959	959	959	959	101
314	20231228	133800	1212524716	958	958	958	958	48
315	20231228	133700	1212478732	958	958	959	958	667
316	20231228	133600	1211839743	958	955	959	955	3113
317	20231228	133500	1208857346	958	955	958	951	7113
318	20231228	133400	1202052548	951	954	955	951	4185
319	20231228	133300	1198063226	954	954	954	954	96
320	20231228	133200	1197971642	954	954	954	954	12
321	20231228	133100	1197960194	950	952	953	950	6996
322	20231228	133000	1191296544	952	953	953	952	2
323	20231228	132900	1191294639	950	950	952	950	1186
324	20231228	132800	1190166436	952	952	952	952	751
325	20231228	132700	1189451484	952	951	952	951	355
326	20231228	132600	1189113876	950	950	950	950	57
327	20231228	132500	1189059726	952	952	952	952	47
328	20231228	132400	1189014982	952	950	952	950	493
329	20231228	132300	1188546618	950	951	952	950	1115
330	20231228	132200	1187486161	951	951	951	951	0
331	20231228	132100	1187486161	951	951	953	951	11129
332	20231228	132000	1176902479	951	951	951	951	2
333	20231228	131900	1176900577	953	953	953	953	1
334	20231228	131800	1176899624	950	953	953	950	323
335	20231228	131700	1176592538	953	953	953	950	156
336	20231228	131600	1176444323	950	951	953	948	18715
337	20231228	131500	1158652475	951	951	951	950	2005
338	20231228	131400	1156747720	951	951	951	950	1053
339	20231228	131300	1155747317	951	950	951	950	106
340	20231228	131200	1155646612	949	950	951	949	2936
341	20231228	131100	1152858511	951	951	951	951	10
342	20231228	131000	1152849001	950	950	950	950	428
343	20231228	130900	1152442401	950	950	950	950	416
344	20231228	130800	1152047201	951	951	951	951	4553
345	20231228	130700	1147717298	951	949	951	949	4610
346	20231228	130600	1143333250	949	950	950	949	34
347	20231228	130500	1143300983	949	949	949	949	570
348	20231228	130400	1142760053	950	950	950	950	1414
349	20231228	130300	1141416753	951	950	951	950	281
350	20231228	130200	1141149802	950	950	950	950	0
351	20231228	130100	1141149802	950	951	951	950	126
352	20231228	130000	1141030002	951	951	951	951	270
353	20231228	125900	1140773232	950	950	950	950	3160
354	20231228	125800	1137771232	950	950	950	950	2
355	20231228	125700	1137769332	950	950	950	950	7
356	20231228	125600	1137762682	949	949	949	949	500
357	20231228	125500	1137288182	949	950	950	949	210
358	20231228	125400	1137088872	950	950	950	950	300
359	20231228	125300	1136803872	950	950	950	950	169
360	20231228	125200	1136643322	950	950	950	950	3686
361	20231228	125100	1133141622	951	951	951	951	2
362	20231228	125000	1133139720	949	948	949	948	8
363	20231228	124900	1133132135	948	951	951	948	21
364	20231228	124800	1133112224	951	951	951	951	1
365	20231228	124700	1133111273	951	949	951	949	413
366	20231228	124600	1132718520	949	949	949	949	8
367	20231228	124500	1132710928	948	948	948	948	0
368	20231228	124400	1132710928	948	948	948	948	0
369	20231228	124300	1132710928	948	949	949	948	2748
370	20231228	124200	1130105330	949	951	951	949	2796
371	20231228	124100	1127450308	951	951	951	951	243
372	20231228	124000	1127219215	949	950	951	949	273
373	20231228	123900	1126959982	951	950	951	949	849
374	20231228	123800	1126153506	950	950	950	950	0
375	20231228	123700	1126153506	950	951	951	950	157
376	20231228	123600	1126004299	952	952	952	952	128
377	20231228	123500	1125882443	952	952	952	952	0
378	20231228	123400	1125882443	952	952	952	952	0
379	20231228	123300	1125882443	952	952	952	952	40
380	20231228	123200	1125844363	952	952	952	952	181
381	20231228	123100	1125672051	952	952	952	952	363
382	20231228	123000	1125326475	952	952	952	952	0
383	20231228	122900	1125326475	952	952	952	952	649
384	20231228	122800	1124708627	951	952	952	951	717
385	20231228	122700	1124026093	952	951	952	951	154
386	20231228	122600	1123879637	950	952	952	950	10
387	20231228	122500	1123870135	950	950	950	950	3
388	20231228	122400	1123867285	950	950	950	950	16
389	20231228	122300	1123852085	950	950	950	950	669
390	20231228	122200	1123216535	950	950	951	950	638
391	20231228	122100	1122609847	950	950	950	950	26
392	20231228	122000	1122585147	950	950	950	950	500
393	20231228	121900	1122110147	949	949	949	949	20
394	20231228	121800	1122091167	949	950	950	949	1113
395	20231228	121700	1121033919	949	949	949	949	1
396	20231228	121600	1121032970	949	949	949	949	7
397	20231228	121500	1121026327	953	953	953	949	594
398	20231228	121400	1120460609	949	950	950	949	279
399	20231228	121300	1120195578	948	950	953	948	6776
400	20231228	121200	1113762277	949	953	953	949	350
401	20231228	121100	1113429905	949	949	953	949	3496
402	20231228	121000	1110111801	949	953	954	948	4671
403	20231228	120900	1105663358	953	953	953	953	240
404	20231228	120800	1105434638	953	953	953	953	0
405	20231228	120700	1105434638	953	953	953	948	1080
406	20231228	120600	1104408435	953	949	953	949	5430
407	20231228	120500	1099255349	950	950	953	950	4099
408	20231228	120400	1095353715	951	951	951	951	2449
409	20231228	120300	1093024716	953	951	953	951	46
410	20231228	120200	1092980890	951	949	951	949	237
411	20231228	120100	1092755505	949	949	949	949	6
412	20231228	120000	1092749811	948	950	951	948	3574
413	20231228	115900	1089355117	949	950	950	948	4534
414	20231228	115800	1085052462	950	953	953	950	818
415	20231228	115700	1084273194	953	953	954	953	4126
416	20231228	115600	1080339343	951	953	953	951	188
417	20231228	115500	1080160443	954	954	954	954	3535
418	20231228	115400	1076788053	953	952	953	950	3378
419	20231228	115300	1073575529	950	950	952	949	1259
420	20231228	115200	1072380522	949	952	952	949	2131
421	20231228	115100	1070352083	949	950	950	949	230
422	20231228	115000	1070133736	952	954	954	949	2172
423	20231228	114900	1068072161	949	951	951	949	1025
424	20231228	114800	1067099430	949	950	954	949	5567
425	20231228	114700	1061812914	950	953	954	950	29
426	20231228	114600	1061785277	953	953	953	950	141
427	20231228	114500	1061651264	950	954	954	950	1033
428	20231228	114400	1060669059	950	953	953	950	3371
429	20231228	114300	1057461980	953	953	953	953	40
430	20231228	114200	1057423860	953	953	953	953	84
431	20231228	114100	1057343808	953	953	953	950	118
432	20231228	114000	1057231585	950	950	953	950	3803
433	20231228	113900	1053618615	953	953	954	953	332
434	20231228	113800	1053302119	954	953	954	953	241
435	20231228	113700	1053072206	954	954	954	954	130
436	20231228	113600	1052948186	954	954	954	954	140
437	20231228	113500	1052814626	949	954	954	949	7353
438	20231228	113400	1045828783	954	950	954	950	133
439	20231228	113300	1045702185	951	951	955	951	823
440	20231228	113200	1044918941	952	955	955	952	5601
441	20231228	113100	1039586747	952	953	955	951	1025
442	20231228	113000	1038611537	955	955	955	955	0
443	20231228	112900	1038611537	955	955	955	955	295
444	20231228	112800	1038329812	955	955	955	955	1616
445	20231228	112700	1036786532	950	952	952	950	4358
446	20231228	112600	1032644508	955	955	955	955	667
447	20231228	112500	1032007523	955	955	955	955	646
448	20231228	112400	1031390593	955	954	955	950	1773
449	20231228	112300	1029703145	954	953	954	953	59
450	20231228	112200	1029646878	953	952	953	952	21
451	20231228	112100	1029626885	950	953	953	950	1546
452	20231228	112000	1028156961	951	951	951	951	41
453	20231228	111900	1028117970	951	953	953	951	6185
454	20231228	111800	1022232509	952	956	956	952	2677
455	20231228	111700	1019681859	956	956	956	953	3254
456	20231228	111600	1016580035	956	956	956	956	40
457	20231228	111500	1016541795	952	953	953	952	1259
458	20231228	111400	1015342356	956	956	956	956	316
459	20231228	111300	1015040260	955	955	955	953	562
460	20231228	111200	1014503774	955	954	956	954	1691
461	20231228	111100	1012890341	954	955	955	954	1986
462	20231228	111000	1010993976	955	955	955	955	1
463	20231228	110900	1010993021	953	955	955	953	5463
464	20231228	110800	1005782486	955	955	955	955	3053
465	20231228	110700	1002866871	954	955	955	954	3532
466	20231228	110600	999493861	955	956	956	954	1404
467	20231228	110500	998152948	956	954	956	954	17447
468	20231228	110400	981499106	954	955	955	953	8124
469	20231228	110300	973753193	956	956	956	956	70
470	20231228	110200	973686273	955	954	956	954	3726
471	20231228	110100	970131292	955	955	955	955	293
472	20231228	110000	969851477	955	954	955	954	501
473	20231228	105900	969373522	954	956	956	954	2142
474	20231228	105800	967329382	956	956	956	955	3369
475	20231228	105700	964110811	957	955	957	955	31
476	20231228	105600	964081204	955	956	957	955	17022
477	20231228	105500	947793591	955	954	955	954	3767
478	20231228	105400	944199255	953	953	953	953	9
479	20231228	105300	944190678	953	954	955	953	16907
480	20231228	105200	928062867	953	953	955	953	3187
481	20231228	105100	925021236	952	951	952	951	811
482	20231228	105000	924249974	950	949	951	949	3795
483	20231228	104900	920644925	949	949	949	949	350
484	20231228	104800	920312775	949	949	949	949	253
485	20231228	104700	920072678	949	949	949	947	1920
486	20231228	104600	918252921	949	949	949	949	6
487	20231228	104500	918247227	945	949	949	945	5266
488	20231228	104400	913269837	945	948	948	945	6247
489	20231228	104300	907362591	949	947	949	947	560
490	20231228	104200	906831163	946	946	949	946	3
491	20231228	104100	906828322	949	949	949	944	1950
492	20231228	104000	904980253	948	947	948	944	3483
493	20231228	103900	901681824	947	947	947	945	5
494	20231228	103800	901677091	947	947	948	945	3480
495	20231228	103700	898381971	947	945	947	944	3492
496	20231228	103600	895084495	946	944	946	944	193
497	20231228	103500	894902301	944	945	945	944	1093
498	20231228	103400	893870489	944	944	944	944	3674
499	20231228	103300	890402233	946	944	946	944	3056
500	20231228	103200	887517257	944	947	947	944	2397
501	20231228	103100	885251520	947	946	947	946	20
502	20231228	103000	885232581	946	946	946	946	130
503	20231228	102900	885109601	945	947	947	945	2361
504	20231228	102800	882875675	947	947	947	947	90
505	20231228	102700	882790445	947	947	947	947	277
506	20231228	102600	882528126	945	947	947	945	2386
507	20231228	102500	880271786	947	947	947	947	4
508	20231228	102400	880267998	947	947	947	947	16
509	20231228	102300	880252846	945	948	948	945	2513
510	20231228	102200	877877989	945	946	948	945	1225
511	20231228	102100	876720085	945	945	945	945	0
512	20231228	102000	876720085	945	947	947	945	2361
513	20231228	101900	874488511	947	947	947	947	16
514	20231228	101800	874473359	945	945	945	945	1
515	20231228	101700	874472414	943	949	949	943	2756
516	20231228	101600	871869784	949	949	949	949	355
517	20231228	101500	871532889	949	949	949	949	8
518	20231228	101400	871525297	944	945	948	944	3595
519	20231228	101300	868126049	944	945	945	944	1237
520	20231228	101200	866957085	945	945	945	945	1
521	20231228	101100	866956140	945	946	946	945	2862
522	20231228	101000	864251532	946	946	947	944	3401
523	20231228	100900	861037242	946	946	946	946	18
524	20231228	100800	861020214	945	948	948	945	504
525	20231228	100700	860543172	948	945	948	945	10
526	20231228	100600	860533716	944	949	949	944	3080
527	20231228	100500	857623751	949	944	949	943	3356
528	20231228	100400	854458732	943	943	943	943	0
529	20231228	100300	854458732	943	946	948	943	4306
530	20231228	100200	850390245	945	945	945	945	7
531	20231228	100100	850383630	946	946	946	945	306
532	20231228	100000	850094160	944	947	947	944	5071
533	20231228	095900	845306728	944	945	950	944	4310
534	20231228	095800	841217940	945	947	947	943	15301
535	20231228	095700	826744734	947	947	947	947	1
536	20231228	095600	826743787	944	947	947	944	22
537	20231228	095500	826723016	944	944	946	943	6817
538	20231228	095400	820288434	944	946	946	944	4204
539	20231228	095300	816315809	946	945	946	944	3894
540	20231228	095200	812633146	945	945	945	943	5105
541	20231228	095100	807816523	945	945	945	944	3637
542	20231228	095000	804382705	945	946	946	944	631
543	20231228	094900	803786237	946	946	946	946	1
544	20231228	094800	803785291	943	945	946	943	4046
545	20231228	094700	799967516	945	943	945	943	305
546	20231228	094600	799679891	943	944	944	943	10545
547	20231228	094500	789735670	944	945	945	944	5211
548	20231228	094400	784815988	945	946	946	945	7928
549	20231228	094300	777320335	945	947	947	945	5541
550	20231228	094200	772080805	948	948	948	948	30
551	20231228	094100	772052365	947	948	948	947	1280
552	20231228	094000	770838930	948	948	948	948	1087
553	20231228	093900	769808454	948	945	948	945	14831
554	20231228	093800	755748972	945	948	948	945	6867
555	20231228	093700	749248915	948	945	948	944	20352
556	20231228	093600	730016366	944	950	951	944	29308
557	20231228	093500	702277195	950	954	956	950	8578
558	20231228	093400	694114840	951	957	957	951	27691
559	20231228	093300	667726125	957	957	957	954	3883
560	20231228	093200	664021641	957	955	957	954	1008
561	20231228	093100	663059997	954	955	957	954	10647
562	20231228	093000	652890986	956	956	956	955	796
563	20231228	092900	652130722	955	955	955	955	6723
564	20231228	092800	645710257	957	957	957	955	6683
565	20231228	092700	639323018	957	960	960	957	14573
566	20231228	092600	625359522	961	960	961	960	5519
567	20231228	092500	620060822	960	960	960	959	8478
568	20231228	092400	611923138	961	958	961	958	13833
569	20231228	092300	598670203	958	960	962	957	7885
570	20231228	092200	591105237	959	957	961	957	7080
571	20231228	092100	584313492	957	958	964	957	10013
572	20231228	092000	574712529	957	963	963	957	19336
573	20231228	091900	556157647	962	965	966	961	19462
574	20231228	091800	537396448	967	968	970	965	22293
575	20231228	091700	515839825	967	973	974	967	78612
576	20231228	091600	439441388	973	965	975	965	51531
577	20231228	091500	389448407	965	954	965	954	59221
578	20231228	091400	332546989	954	957	957	953	12640
579	20231228	091300	320489794	957	957	959	952	78601
580	20231228	091200	245340225	957	952	957	952	33613
581	20231228	091100	213259556	952	949	952	949	40371
582	20231228	091000	174913327	949	948	949	947	4892
583	20231228	090900	170275486	948	946	948	946	14517
584	20231228	090800	156523764	947	944	947	943	60863
585	20231228	090700	98943138	943	943	944	943	9724
586	20231228	090600	89766365	943	943	943	941	7807
587	20231228	090500	82405399	943	942	944	941	2018
588	20231228	090400	80504441	946	940	946	940	19675
589	20231228	090300	61928067	940	940	943	938	12304
590	20231228	090200	50339154	938	938	942	937	13123
591	20231228	090100	38023354	938	940	942	938	26305
592	20231228	090000	13330168	943	943	943	938	14160