KissMeData/027710/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191100	566051052	1605	1605	1605	1605	9880
3	20231228	191000	566051052	1605	1605	1605	1605	0
4	20231228	190900	566051052	1605	1605	1605	1605	0
5	20231228	190800	566051052	1605	1605	1605	1605	0
6	20231228	190700	566051052	1605	1605	1605	1605	0
7	20231228	190600	566051052	1605	1605	1605	1605	0
8	20231228	190500	566051052	1605	1605	1605	1605	0
9	20231228	190400	566051052	1605	1605	1605	1605	0
10	20231228	190300	566051052	1605	1605	1605	1605	0
11	20231228	190200	566051052	1605	1605	1605	1605	0
12	20231228	190100	566051052	1605	1605	1605	1605	0
13	20231228	190000	566051052	1605	1605	1605	1605	0
14	20231228	185900	566051052	1605	1605	1605	1605	0
15	20231228	185800	566051052	1605	1605	1605	1605	0
16	20231228	185700	566051052	1605	1605	1605	1605	0
17	20231228	185600	566051052	1605	1605	1605	1605	0
18	20231228	185500	566051052	1605	1605	1605	1605	0
19	20231228	185400	566051052	1605	1605	1605	1605	0
20	20231228	185300	566051052	1605	1605	1605	1605	0
21	20231228	185200	566051052	1605	1605	1605	1605	0
22	20231228	185100	566051052	1605	1605	1605	1605	0
23	20231228	185000	566051052	1605	1605	1605	1605	0
24	20231228	184900	566051052	1605	1605	1605	1605	0
25	20231228	184800	566051052	1605	1605	1605	1605	0
26	20231228	184700	566051052	1605	1605	1605	1605	0
27	20231228	184600	566051052	1605	1605	1605	1605	0
28	20231228	184500	566051052	1605	1605	1605	1605	0
29	20231228	184400	566051052	1605	1605	1605	1605	0
30	20231228	184300	566051052	1605	1605	1605	1605	0
31	20231228	184200	566051052	1605	1605	1605	1605	0
32	20231228	184100	566051052	1605	1605	1605	1605	9880
33	20231228	184000	566051052	1605	1605	1605	1605	0
34	20231228	183900	566051052	1605	1605	1605	1605	0
35	20231228	183800	566051052	1605	1605	1605	1605	0
36	20231228	183700	566051052	1605	1605	1605	1605	0
37	20231228	183600	566051052	1605	1605	1605	1605	0
38	20231228	183500	566051052	1605	1605	1605	1605	0
39	20231228	183400	566051052	1605	1605	1605	1605	0
40	20231228	183300	566051052	1605	1605	1605	1605	0
41	20231228	183200	566051052	1605	1605	1605	1605	0
42	20231228	183100	566051052	1605	1605	1605	1605	0
43	20231228	183000	566051052	1605	1605	1605	1605	0
44	20231228	182900	566051052	1605	1605	1605	1605	0
45	20231228	182800	566051052	1605	1605	1605	1605	0
46	20231228	182700	566051052	1605	1605	1605	1605	0
47	20231228	182600	566051052	1605	1605	1605	1605	0
48	20231228	182500	566051052	1605	1605	1605	1605	0
49	20231228	182400	566051052	1605	1605	1605	1605	0
50	20231228	182300	566051052	1605	1605	1605	1605	0
51	20231228	182200	566051052	1605	1605	1605	1605	0
52	20231228	182100	566051052	1605	1605	1605	1605	0
53	20231228	182000	566051052	1605	1605	1605	1605	0
54	20231228	181900	566051052	1605	1605	1605	1605	0
55	20231228	181800	566051052	1605	1605	1605	1605	0
56	20231228	181700	566051052	1605	1605	1605	1605	0
57	20231228	181600	566051052	1605	1605	1605	1605	0
58	20231228	181500	566051052	1605	1605	1605	1605	0
59	20231228	181400	566051052	1605	1605	1605	1605	0
60	20231228	181300	566051052	1605	1605	1605	1605	0
61	20231228	181200	566051052	1605	1605	1605	1605	0
62	20231228	181100	566051052	1605	1605	1605	1605	9880
63	20231228	181000	566051052	1605	1605	1605	1605	0
64	20231228	180900	566051052	1605	1605	1605	1605	0
65	20231228	180800	566051052	1605	1605	1605	1605	0
66	20231228	180700	566051052	1605	1605	1605	1605	0
67	20231228	180600	566051052	1605	1605	1605	1605	0
68	20231228	180500	566051052	1605	1605	1605	1605	0
69	20231228	180400	566051052	1605	1605	1605	1605	0
70	20231228	180300	566051052	1605	1605	1605	1605	0
71	20231228	180200	566051052	1605	1605	1605	1605	0
72	20231228	180100	566051052	1605	1605	1605	1605	0
73	20231228	180000	566051052	1605	1605	1605	1605	0
74	20231228	175900	566051052	1605	1605	1605	1605	0
75	20231228	175800	566051052	1605	1605	1605	1605	0
76	20231228	175700	566051052	1605	1605	1605	1605	0
77	20231228	175600	566051052	1605	1605	1605	1605	0
78	20231228	175500	566051052	1605	1605	1605	1605	0
79	20231228	175400	566051052	1605	1605	1605	1605	0
80	20231228	175300	566051052	1605	1605	1605	1605	0
81	20231228	175200	566051052	1605	1605	1605	1605	0
82	20231228	175100	566051052	1605	1605	1605	1605	0
83	20231228	175000	566051052	1605	1605	1605	1605	0
84	20231228	174900	566051052	1605	1605	1605	1605	0
85	20231228	174800	566051052	1605	1605	1605	1605	0
86	20231228	174700	566051052	1605	1605	1605	1605	0
87	20231228	174600	566051052	1605	1605	1605	1605	0
88	20231228	174500	566051052	1605	1605	1605	1605	0
89	20231228	174400	566051052	1605	1605	1605	1605	0
90	20231228	174300	566051052	1605	1605	1605	1605	0
91	20231228	174200	566051052	1605	1605	1605	1605	0
92	20231228	174100	566051052	1605	1605	1605	1605	9880
93	20231228	174000	566051052	1605	1605	1605	1605	0
94	20231228	173900	566051052	1605	1605	1605	1605	0
95	20231228	173800	566051052	1605	1605	1605	1605	0
96	20231228	173700	566051052	1605	1605	1605	1605	0
97	20231228	173600	566051052	1605	1605	1605	1605	0
98	20231228	173500	566051052	1605	1605	1605	1605	0
99	20231228	173400	566051052	1605	1605	1605	1605	0
100	20231228	173300	566051052	1605	1605	1605	1605	0
101	20231228	173200	566051052	1605	1605	1605	1605	0
102	20231228	173100	566051052	1605	1605	1605	1605	0
103	20231228	173000	566051052	1605	1605	1605	1605	0
104	20231228	172900	566051052	1605	1605	1605	1605	0
105	20231228	172800	566051052	1605	1605	1605	1605	0
106	20231228	172700	566051052	1605	1605	1605	1605	0
107	20231228	172600	566051052	1605	1605	1605	1605	0
108	20231228	172500	566051052	1605	1605	1605	1605	0
109	20231228	172400	566051052	1605	1605	1605	1605	0
110	20231228	172300	566051052	1605	1605	1605	1605	0
111	20231228	172200	566051052	1605	1605	1605	1605	0
112	20231228	172100	566051052	1605	1605	1605	1605	0
113	20231228	172000	566051052	1605	1605	1605	1605	0
114	20231228	171900	566051052	1605	1605	1605	1605	0
115	20231228	171800	566051052	1605	1605	1605	1605	0
116	20231228	171700	566051052	1605	1605	1605	1605	0
117	20231228	171600	566051052	1605	1605	1605	1605	0
118	20231228	171500	566051052	1605	1605	1605	1605	0
119	20231228	171400	566051052	1605	1605	1605	1605	0
120	20231228	171300	566051052	1605	1605	1605	1605	0
121	20231228	171200	566051052	1605	1605	1605	1605	0
122	20231228	171100	566051052	1605	1605	1605	1605	9880
123	20231228	171000	566051052	1605	1605	1605	1605	0
124	20231228	170900	566051052	1605	1605	1605	1605	0
125	20231228	170800	566051052	1605	1605	1605	1605	0
126	20231228	170700	566051052	1605	1605	1605	1605	0
127	20231228	170600	566051052	1605	1605	1605	1605	0
128	20231228	170500	566051052	1605	1605	1605	1605	0
129	20231228	170400	566051052	1605	1605	1605	1605	0
130	20231228	170300	566051052	1605	1605	1605	1605	0
131	20231228	170200	566051052	1605	1605	1605	1605	0
132	20231228	170100	566051052	1605	1605	1605	1605	0
133	20231228	170000	566051052	1605	1605	1605	1605	0
134	20231228	165900	566051052	1605	1605	1605	1605	0
135	20231228	165800	566051052	1605	1605	1605	1605	0
136	20231228	165700	566051052	1605	1605	1605	1605	0
137	20231228	165600	566051052	1605	1605	1605	1605	0
138	20231228	165500	566051052	1605	1605	1605	1605	0
139	20231228	165400	566051052	1605	1605	1605	1605	0
140	20231228	165300	566051052	1605	1605	1605	1605	0
141	20231228	165200	566051052	1605	1605	1605	1605	0
142	20231228	165100	566051052	1605	1605	1605	1605	0
143	20231228	165000	566051052	1605	1605	1605	1605	0
144	20231228	164900	566051052	1605	1605	1605	1605	0
145	20231228	164800	566051052	1605	1605	1605	1605	0
146	20231228	164700	566051052	1605	1605	1605	1605	0
147	20231228	164600	566051052	1605	1605	1605	1605	0
148	20231228	164500	566051052	1605	1605	1605	1605	0
149	20231228	164400	566051052	1605	1605	1605	1605	0
150	20231228	164300	566051052	1605	1605	1605	1605	0
151	20231228	164200	566051052	1605	1605	1605	1605	0
152	20231228	164100	566051052	1605	1605	1605	1605	9880
153	20231228	164000	566051052	1605	1605	1605	1605	0
154	20231228	163900	566051052	1605	1605	1605	1605	0
155	20231228	163800	566051052	1605	1605	1605	1605	0
156	20231228	163700	566051052	1605	1605	1605	1605	0
157	20231228	163600	566051052	1605	1605	1605	1605	0
158	20231228	163500	566051052	1605	1605	1605	1605	0
159	20231228	163400	566051052	1605	1605	1605	1605	0
160	20231228	163300	566051052	1605	1605	1605	1605	0
161	20231228	163200	566051052	1605	1605	1605	1605	0
162	20231228	163100	566051052	1605	1605	1605	1605	0
163	20231228	163000	566051052	1605	1605	1605	1605	0
164	20231228	162900	566051052	1605	1605	1605	1605	0
165	20231228	162800	566051052	1605	1605	1605	1605	0
166	20231228	162700	566051052	1605	1605	1605	1605	0
167	20231228	162600	566051052	1605	1605	1605	1605	0
168	20231228	162500	566051052	1605	1605	1605	1605	0
169	20231228	162400	566051052	1605	1605	1605	1605	0
170	20231228	162300	566051052	1605	1605	1605	1605	0
171	20231228	162200	566051052	1605	1605	1605	1605	0
172	20231228	162100	566051052	1605	1605	1605	1605	0
173	20231228	162000	566051052	1605	1605	1605	1605	0
174	20231228	161900	566051052	1605	1605	1605	1605	0
175	20231228	161800	566051052	1605	1605	1605	1605	0
176	20231228	161700	566051052	1605	1605	1605	1605	0
177	20231228	161600	566051052	1605	1605	1605	1605	0
178	20231228	161500	566051052	1605	1605	1605	1605	0
179	20231228	161400	566051052	1605	1605	1605	1605	0
180	20231228	161300	566051052	1605	1605	1605	1605	0
181	20231228	161200	566051052	1605	1605	1605	1605	0
182	20231228	161100	566051052	1605	1605	1605	1605	9880
183	20231228	161000	566051052	1605	1605	1605	1605	0
184	20231228	160900	566051052	1605	1605	1605	1605	0
185	20231228	160800	566051052	1605	1605	1605	1605	0
186	20231228	160700	566051052	1605	1605	1605	1605	0
187	20231228	160600	566051052	1605	1605	1605	1605	0
188	20231228	160500	566051052	1605	1605	1605	1605	0
189	20231228	160400	566051052	1605	1605	1605	1605	0
190	20231228	160300	566051052	1605	1605	1605	1605	0
191	20231228	160200	566051052	1605	1605	1605	1605	0
192	20231228	160100	566051052	1605	1605	1605	1605	0
193	20231228	160000	566051052	1605	1605	1605	1605	0
194	20231228	155900	566051052	1605	1605	1605	1605	0
195	20231228	155800	566051052	1605	1605	1605	1605	0
196	20231228	155700	566051052	1605	1605	1605	1605	0
197	20231228	155600	566051052	1605	1605	1605	1605	0
198	20231228	155500	566051052	1605	1605	1605	1605	0
199	20231228	155400	566051052	1605	1605	1605	1605	0
200	20231228	155300	566051052	1605	1605	1605	1605	0
201	20231228	155200	566051052	1605	1605	1605	1605	0
202	20231228	155100	566051052	1605	1605	1605	1605	0
203	20231228	155000	566051052	1605	1605	1605	1605	0
204	20231228	154900	566051052	1605	1605	1605	1605	0
205	20231228	154800	566051052	1605	1605	1605	1605	0
206	20231228	154700	566051052	1605	1605	1605	1605	0
207	20231228	154600	566051052	1605	1605	1605	1605	0
208	20231228	154500	566051052	1605	1605	1605	1605	0
209	20231228	154400	566051052	1605	1605	1605	1605	0
210	20231228	154300	566051052	1605	1605	1605	1605	0
211	20231228	154200	566051052	1605	1605	1605	1605	0
212	20231228	154100	566051052	1605	1605	1605	1605	9880
213	20231228	154000	566051052	1605	1605	1605	1605	0
214	20231228	153900	566051052	1605	1605	1605	1605	0
215	20231228	153800	566051052	1605	1605	1605	1605	0
216	20231228	153700	566051052	1605	1605	1605	1605	0
217	20231228	153600	566051052	1605	1605	1605	1605	0
218	20231228	153500	566051052	1605	1605	1605	1605	0
219	20231228	153400	566051052	1605	1605	1605	1605	0
220	20231228	153300	566051052	1605	1605	1605	1605	0
221	20231228	153200	566051052	1605	1605	1605	1605	0
222	20231228	153100	566051052	1605	1605	1605	1605	0
223	20231228	153000	566051052	1605	1605	1605	1605	9880
224	20231228	152900	550193652	1604	1604	1604	1604	0
225	20231228	152800	550193652	1604	1604	1604	1604	0
226	20231228	152700	550193652	1604	1604	1604	1604	0
227	20231228	152600	550193652	1604	1604	1604	1604	0
228	20231228	152500	550193652	1604	1604	1604	1604	0
229	20231228	152400	550193652	1604	1604	1604	1604	0
230	20231228	152300	550193652	1604	1604	1604	1604	0
231	20231228	152200	550193652	1604	1604	1604	1604	0
232	20231228	152100	550193652	1604	1604	1604	1604	0
233	20231228	152000	550193652	1604	1604	1604	1604	0
234	20231228	151900	550193652	1604	1603	1604	1603	558
235	20231228	151800	549298715	1603	1603	1603	1603	44
236	20231228	151700	549228183	1597	1602	1603	1597	2065
237	20231228	151600	545926497	1604	1604	1604	1604	0
238	20231228	151500	545926497	1604	1603	1604	1595	30001
239	20231228	151400	497957743	1604	1604	1604	1604	0
240	20231228	151300	497957743	1604	1604	1604	1603	753
241	20231228	151200	496750131	1604	1603	1604	1601	31
242	20231228	151100	496700484	1605	1605	1605	1605	0
243	20231228	151000	496700484	1605	1603	1605	1602	9518
244	20231228	150900	481450187	1602	1605	1605	1602	3
245	20231228	150800	481445378	1605	1602	1605	1602	116
246	20231228	150700	481259504	1602	1604	1604	1602	314
247	20231228	150600	480756352	1605	1605	1605	1605	30
248	20231228	150500	480708202	1604	1605	1605	1604	1605
249	20231228	150400	478132182	1605	1605	1605	1605	100
250	20231228	150300	477971682	1605	1604	1605	1604	11
251	20231228	150200	477954037	1605	1605	1605	1605	1
252	20231228	150100	477952432	1605	1605	1605	1605	549
253	20231228	150000	477071287	1605	1605	1605	1605	0
254	20231228	145900	477071287	1605	1605	1605	1605	0
255	20231228	145800	477071287	1605	1605	1605	1605	0
256	20231228	145700	477071287	1605	1605	1605	1605	1
257	20231228	145600	477069682	1605	1605	1605	1605	599
258	20231228	145500	476108287	1606	1606	1606	1606	0
259	20231228	145400	476108287	1606	1606	1607	1606	3748
260	20231228	145300	470088814	1606	1606	1606	1606	467
261	20231228	145200	469338812	1606	1604	1606	1604	7362
262	20231228	145100	457526975	1604	1601	1604	1601	8183
263	20231228	145000	444417969	1601	1602	1602	1601	17
264	20231228	144900	444390747	1602	1602	1602	1602	2
265	20231228	144800	444387543	1602	1602	1602	1602	3
266	20231228	144700	444382737	1602	1602	1602	1602	0
267	20231228	144600	444382737	1602	1602	1602	1602	0
268	20231228	144500	444382737	1602	1602	1602	1602	0
269	20231228	144400	444382737	1602	1602	1602	1602	1043
270	20231228	144300	442711851	1602	1602	1602	1602	1
271	20231228	144200	442710249	1601	1601	1601	1601	100
272	20231228	144100	442550149	1602	1601	1602	1601	632
273	20231228	144000	441538316	1601	1601	1602	1601	488
274	20231228	143900	440757027	1601	1600	1601	1600	11297
275	20231228	143800	422681826	1600	1600	1600	1600	11
276	20231228	143700	422664226	1599	1600	1600	1599	502
277	20231228	143600	421861526	1600	1600	1600	1600	1
278	20231228	143500	421859926	1598	1598	1598	1598	1
279	20231228	143400	421858328	1598	1599	1600	1598	8462
280	20231228	143300	408323195	1599	1599	1599	1599	1
281	20231228	143200	408321596	1599	1599	1599	1599	0
282	20231228	143100	408321596	1599	1598	1599	1598	2
283	20231228	143000	408318399	1599	1599	1599	1599	0
284	20231228	142900	408318399	1599	1599	1599	1599	1
285	20231228	142800	408316800	1598	1598	1598	1598	35
286	20231228	142700	408260870	1599	1599	1599	1599	0
287	20231228	142600	408260870	1599	1599	1599	1599	934
288	20231228	142500	406767404	1600	1600	1600	1600	1
289	20231228	142400	406765804	1600	1600	1600	1600	100
290	20231228	142300	406605804	1600	1599	1600	1599	1441
291	20231228	142200	404300645	1599	1599	1599	1598	1059
292	20231228	142100	402608304	1599	1600	1600	1599	301
293	20231228	142000	402127004	1598	1598	1598	1598	10
294	20231228	141900	402111024	1597	1596	1597	1596	734
295	20231228	141800	400938838	1597	1600	1600	1597	9782
296	20231228	141700	385315956	1600	1600	1600	1600	7
297	20231228	141600	385304756	1600	1600	1600	1600	0
298	20231228	141500	385304756	1600	1600	1600	1600	1
299	20231228	141400	385303156	1600	1599	1600	1599	160
300	20231228	141300	385047277	1599	1599	1600	1599	1386
301	20231228	141200	382830063	1599	1597	1599	1597	9515
302	20231228	141100	367621375	1597	1597	1597	1597	0
303	20231228	141000	367621375	1597	1597	1597	1597	0
304	20231228	140900	367621375	1597	1597	1597	1597	50
305	20231228	140800	367541525	1597	1597	1597	1597	0
306	20231228	140700	367541525	1597	1597	1597	1597	0
307	20231228	140600	367541525	1597	1597	1597	1597	0
308	20231228	140500	367541525	1597	1596	1597	1596	2
309	20231228	140400	367538332	1597	1597	1597	1597	0
310	20231228	140300	367538332	1597	1597	1597	1597	0
311	20231228	140200	367538332	1597	1597	1597	1597	4
312	20231228	140100	367531944	1597	1597	1597	1597	2
313	20231228	140000	367528750	1597	1597	1597	1597	700
314	20231228	135900	366410850	1597	1597	1597	1597	0
315	20231228	135800	366410850	1597	1597	1597	1597	60
316	20231228	135700	366315030	1597	1596	1597	1596	11
317	20231228	135600	366297473	1597	1597	1597	1597	0
318	20231228	135500	366297473	1597	1597	1597	1596	15
319	20231228	135400	366273520	1597	1597	1597	1597	51
320	20231228	135300	366192073	1597	1597	1597	1597	0
321	20231228	135200	366192073	1597	1597	1597	1597	0
322	20231228	135100	366192073	1597	1597	1597	1597	1
323	20231228	135000	366190476	1595	1595	1595	1595	199
324	20231228	134900	365873071	1595	1595	1595	1595	10
325	20231228	134800	365857121	1597	1597	1597	1597	1
326	20231228	134700	365855524	1597	1597	1597	1597	1
327	20231228	134600	365853927	1595	1594	1596	1594	2795
328	20231228	134500	361394605	1595	1594	1595	1594	2001
329	20231228	134400	358205010	1595	1595	1595	1595	577
330	20231228	134300	357284695	1595	1595	1595	1595	6
331	20231228	134200	357275125	1595	1595	1595	1595	508
332	20231228	134100	356464865	1596	1596	1596	1596	40
333	20231228	134000	356401025	1596	1596	1596	1596	300
334	20231228	133900	355922225	1596	1596	1596	1596	10
335	20231228	133800	355906265	1596	1596	1596	1596	0
336	20231228	133700	355906265	1596	1596	1596	1596	1
337	20231228	133600	355904669	1595	1595	1595	1595	0
338	20231228	133500	355904669	1595	1595	1595	1595	223
339	20231228	133400	355548984	1596	1596	1596	1596	189
340	20231228	133300	355247340	1596	1596	1596	1596	0
341	20231228	133200	355247340	1596	1596	1596	1596	10
342	20231228	133100	355231380	1596	1596	1596	1596	0
343	20231228	133000	355231380	1596	1596	1596	1596	0
344	20231228	132900	355231380	1596	1596	1596	1596	0
345	20231228	132800	355231380	1596	1596	1596	1596	1
346	20231228	132700	355229784	1596	1596	1596	1596	0
347	20231228	132600	355229784	1596	1596	1596	1596	818
348	20231228	132500	353924256	1597	1597	1597	1597	0
349	20231228	132400	353924256	1597	1597	1597	1597	1
350	20231228	132300	353922659	1596	1596	1596	1596	90
351	20231228	132200	353779019	1597	1597	1597	1597	1
352	20231228	132100	353777422	1596	1597	1597	1596	11
353	20231228	132000	353759865	1597	1597	1597	1597	2
354	20231228	131900	353756671	1596	1596	1596	1596	191
355	20231228	131800	353451835	1597	1597	1597	1597	1010
356	20231228	131700	351838865	1597	1597	1597	1597	320
357	20231228	131600	351327825	1597	1597	1597	1597	0
358	20231228	131500	351327825	1597	1597	1597	1597	0
359	20231228	131400	351327825	1597	1597	1597	1597	503
360	20231228	131300	350524534	1597	1597	1597	1597	30
361	20231228	131200	350476624	1597	1597	1597	1597	377
362	20231228	131100	349874555	1597	1597	1597	1597	600
363	20231228	131000	348916355	1597	1597	1597	1597	1
364	20231228	130900	348914758	1597	1597	1597	1597	10
365	20231228	130800	348898788	1597	1597	1597	1597	314
366	20231228	130700	348397330	1597	1597	1597	1597	6
367	20231228	130600	348387748	1597	1597	1597	1597	0
368	20231228	130500	348387748	1597	1597	1597	1597	0
369	20231228	130400	348387748	1597	1597	1597	1597	0
370	20231228	130300	348387748	1597	1597	1597	1597	0
371	20231228	130200	348387748	1597	1597	1597	1597	156
372	20231228	130100	348138616	1597	1597	1597	1597	355
373	20231228	130000	347571681	1597	1597	1597	1597	0
374	20231228	125900	347571681	1597	1596	1597	1596	534
375	20231228	125800	346719416	1596	1596	1596	1596	1
376	20231228	125700	346717820	1595	1595	1595	1595	500
377	20231228	125600	345920320	1596	1595	1597	1595	1602
378	20231228	125500	343364727	1595	1595	1595	1595	1400
379	20231228	125400	341131727	1595	1597	1597	1595	216
380	20231228	125300	340787176	1596	1597	1597	1596	111
381	20231228	125200	340610000	1597	1597	1597	1597	0
382	20231228	125100	340610000	1597	1597	1597	1597	0
383	20231228	125000	340610000	1597	1597	1597	1597	2
384	20231228	124900	340606806	1597	1597	1597	1595	76
385	20231228	124800	340485572	1597	1597	1597	1597	8
386	20231228	124700	340472796	1598	1598	1598	1597	20
387	20231228	124600	340440846	1598	1598	1598	1598	4033
388	20231228	124500	333996112	1598	1597	1598	1597	999
389	20231228	124400	332400704	1597	1595	1597	1595	10180
390	20231228	124300	316150442	1595	1595	1595	1595	1800
391	20231228	124200	313279442	1596	1596	1596	1595	564
392	20231228	124100	312379378	1596	1596	1596	1596	0
393	20231228	124000	312379378	1596	1595	1596	1595	2148
394	20231228	123900	308952317	1595	1595	1595	1595	3
395	20231228	123800	308947532	1596	1596	1596	1596	0
396	20231228	123700	308947532	1596	1596	1596	1596	0
397	20231228	123600	308947532	1596	1595	1596	1595	801
398	20231228	123500	307669936	1595	1595	1595	1595	110
399	20231228	123400	307494486	1595	1595	1595	1595	3500
400	20231228	123300	301911986	1596	1596	1596	1596	8
401	20231228	123200	301899218	1596	1596	1596	1596	1
402	20231228	123100	301897622	1596	1596	1596	1596	0
403	20231228	123000	301897622	1596	1596	1596	1596	30
404	20231228	122900	301849742	1596	1596	1596	1596	19
405	20231228	122800	301819418	1596	1596	1596	1596	3
406	20231228	122700	301814630	1595	1595	1595	1595	152
407	20231228	122600	301572190	1596	1596	1596	1596	0
408	20231228	122500	301572190	1596	1596	1596	1596	0
409	20231228	122400	301572190	1596	1596	1596	1596	0
410	20231228	122300	301572190	1596	1596	1596	1596	1
411	20231228	122200	301570594	1596	1595	1596	1595	7458
412	20231228	122100	289674083	1595	1593	1595	1593	707
413	20231228	122000	288547386	1593	1593	1593	1593	182
414	20231228	121900	288257460	1593	1594	1594	1593	124
415	20231228	121800	288059880	1594	1594	1594	1594	12
416	20231228	121700	288040752	1593	1593	1593	1593	90
417	20231228	121600	287897382	1594	1594	1594	1594	100
418	20231228	121500	287737982	1594	1594	1594	1594	27
419	20231228	121400	287694944	1594	1594	1594	1594	111
420	20231228	121300	287518010	1594	1594	1594	1594	10
421	20231228	121200	287502070	1594	1594	1594	1594	10
422	20231228	121100	287486130	1595	1595	1595	1595	1
423	20231228	121000	287484535	1595	1595	1595	1595	139
424	20231228	120900	287262830	1594	1594	1594	1594	0
425	20231228	120800	287262830	1594	1594	1594	1594	50
426	20231228	120700	287183130	1595	1595	1595	1595	13
427	20231228	120600	287162395	1594	1595	1595	1594	3311
428	20231228	120500	281881359	1595	1595	1595	1595	0
429	20231228	120400	281881359	1595	1595	1595	1595	0
430	20231228	120300	281881359	1595	1595	1595	1595	95
431	20231228	120200	281729834	1595	1595	1595	1595	50
432	20231228	120100	281650084	1595	1594	1595	1594	601
433	20231228	120000	280692089	1595	1595	1595	1595	0
434	20231228	115900	280692089	1595	1595	1595	1595	602
435	20231228	115800	279731899	1594	1594	1594	1594	0
436	20231228	115700	279731899	1594	1595	1595	1594	540
437	20231228	115600	278870840	1595	1595	1595	1595	50
438	20231228	115500	278791090	1595	1595	1595	1595	0
439	20231228	115400	278791090	1595	1595	1595	1595	460
440	20231228	115300	278057390	1595	1595	1595	1595	100
441	20231228	115200	277897890	1595	1594	1595	1594	165
442	20231228	115100	277634879	1594	1594	1594	1594	2191
443	20231228	115000	274142425	1594	1594	1594	1594	0
444	20231228	114900	274142425	1594	1594	1594	1594	11
445	20231228	114800	274124891	1594	1594	1594	1594	0
446	20231228	114700	274124891	1594	1594	1594	1594	51
447	20231228	114600	274043597	1593	1593	1593	1593	10
448	20231228	114500	274027667	1594	1594	1594	1594	124
449	20231228	114400	273830011	1594	1594	1594	1594	1
450	20231228	114300	273828417	1593	1593	1593	1593	142
451	20231228	114200	273602211	1592	1592	1592	1592	20
452	20231228	114100	273570371	1593	1593	1593	1593	38
453	20231228	114000	273509837	1593	1593	1594	1593	566
454	20231228	113900	272608099	1592	1593	1593	1592	1081
455	20231228	113800	270886067	1594	1594	1594	1594	1402
456	20231228	113700	268651279	1594	1594	1594	1594	0
457	20231228	113600	268651279	1594	1594	1594	1594	2
458	20231228	113500	268648091	1594	1594	1594	1594	0
459	20231228	113400	268648091	1594	1593	1594	1593	477
460	20231228	113300	267888225	1592	1592	1592	1591	217
461	20231228	113200	267542779	1593	1593	1593	1593	128
462	20231228	113100	267338875	1594	1594	1594	1594	0
463	20231228	113000	267338875	1594	1594	1594	1594	200
464	20231228	112900	267020075	1594	1593	1594	1593	119
465	20231228	112800	266830507	1593	1593	1593	1593	172
466	20231228	112700	266556511	1593	1593	1593	1593	1
467	20231228	112600	266554918	1594	1594	1594	1594	0
468	20231228	112500	266554918	1594	1594	1594	1594	0
469	20231228	112400	266554918	1594	1594	1594	1594	8
470	20231228	112300	266542166	1593	1593	1593	1593	200
471	20231228	112200	266223566	1594	1593	1594	1593	55
472	20231228	112100	266135949	1593	1593	1593	1593	0
473	20231228	112000	266135949	1593	1593	1593	1593	0
474	20231228	111900	266135949	1593	1593	1593	1593	0
475	20231228	111800	266135949	1593	1593	1593	1593	2
476	20231228	111700	266132763	1593	1593	1593	1593	367
477	20231228	111600	265548132	1593	1593	1593	1593	1
478	20231228	111500	265546539	1591	1591	1593	1590	1079
479	20231228	111400	263830613	1591	1591	1591	1591	3220
480	20231228	111300	258707593	1590	1591	1591	1590	29
481	20231228	111200	258661482	1590	1590	1590	1590	62
482	20231228	111100	258562902	1591	1591	1591	1591	4
483	20231228	111000	258556538	1591	1590	1591	1590	222
484	20231228	110900	258203496	1589	1590	1590	1589	400
485	20231228	110800	257567895	1591	1591	1591	1591	53
486	20231228	110700	257483572	1591	1589	1591	1589	340
487	20231228	110600	256943082	1589	1589	1589	1589	3526
488	20231228	110500	251340268	1590	1590	1590	1589	11
489	20231228	110400	251322780	1590	1590	1590	1590	1259
490	20231228	110300	249320970	1590	1590	1590	1590	206
491	20231228	110200	248993430	1590	1591	1591	1590	5001
492	20231228	110100	241041839	1590	1591	1591	1590	21
493	20231228	110000	241008448	1590	1591	1591	1590	3306
494	20231228	105900	235751902	1591	1591	1591	1591	28
495	20231228	105800	235707354	1590	1592	1592	1590	1383
496	20231228	105700	233507250	1593	1593	1593	1593	7
497	20231228	105600	233496099	1593	1593	1593	1593	0
498	20231228	105500	233496099	1593	1593	1593	1593	60
499	20231228	105400	233400519	1593	1593	1593	1593	0
500	20231228	105300	233400519	1593	1593	1593	1593	1
501	20231228	105200	233398926	1593	1593	1593	1593	0
502	20231228	105100	233398926	1593	1593	1593	1593	1
503	20231228	105000	233397333	1592	1592	1592	1592	80
504	20231228	104900	233269973	1592	1592	1592	1592	25
505	20231228	104800	233230173	1592	1592	1592	1592	0
506	20231228	104700	233230173	1592	1592	1592	1592	0
507	20231228	104600	233230173	1592	1592	1592	1592	5
508	20231228	104500	233222213	1591	1591	1591	1590	5697
509	20231228	104400	224161796	1591	1591	1591	1591	63
510	20231228	104300	224061563	1591	1593	1593	1591	41
511	20231228	104200	223996330	1593	1593	1593	1593	1
512	20231228	104100	223994737	1590	1593	1593	1590	5722
513	20231228	104000	214892200	1593	1593	1593	1593	0
514	20231228	103900	214892200	1593	1593	1593	1593	0
515	20231228	103800	214892200	1593	1593	1593	1593	10
516	20231228	103700	214876270	1593	1593	1593	1593	121
517	20231228	103600	214683517	1592	1592	1592	1591	2200
518	20231228	103500	211182647	1593	1593	1593	1593	0
519	20231228	103400	211182647	1593	1593	1593	1593	2
520	20231228	103300	211179461	1593	1593	1593	1593	1
521	20231228	103200	211177868	1594	1594	1594	1594	1
522	20231228	103100	211176274	1591	1591	1591	1591	40
523	20231228	103000	211112634	1591	1591	1591	1591	6639
524	20231228	102900	200549985	1591	1593	1593	1591	2734
525	20231228	102800	196199825	1594	1593	1594	1593	101
526	20231228	102700	196038931	1593	1593	1593	1593	77
527	20231228	102600	195916270	1593	1593	1593	1593	39
528	20231228	102500	195854143	1592	1592	1592	1592	29
529	20231228	102400	195807975	1591	1591	1591	1591	574
530	20231228	102300	194894741	1591	1591	1591	1591	4488
531	20231228	102200	187754333	1591	1591	1591	1590	4106
532	20231228	102100	181224087	1591	1591	1591	1591	1102
533	20231228	102000	179470805	1591	1591	1591	1591	58
534	20231228	101900	179378527	1591	1592	1592	1591	2562
535	20231228	101800	175302384	1592	1592	1592	1592	250
536	20231228	101700	174904384	1593	1593	1593	1593	101
537	20231228	101600	174743491	1593	1593	1593	1593	1
538	20231228	101500	174741898	1593	1593	1593	1593	0
539	20231228	101400	174741898	1593	1593	1593	1593	0
540	20231228	101300	174741898	1593	1593	1593	1593	25
541	20231228	101200	174702073	1593	1593	1593	1593	30
542	20231228	101100	174654283	1593	1593	1593	1591	1958
543	20231228	101000	171536536	1594	1594	1594	1594	433
544	20231228	100900	170846334	1594	1594	1594	1594	0
545	20231228	100800	170846334	1594	1594	1594	1594	12
546	20231228	100700	170827206	1594	1594	1594	1593	4196
547	20231228	100600	164139438	1595	1595	1595	1595	10
548	20231228	100500	164123488	1594	1595	1595	1594	3577
549	20231228	100400	158421746	1595	1596	1596	1595	203
550	20231228	100300	158097960	1596	1596	1596	1596	0
551	20231228	100200	158097960	1596	1596	1596	1596	1
552	20231228	100100	158096364	1594	1594	1594	1594	45
553	20231228	100000	158024634	1595	1594	1595	1594	9884
554	20231228	095900	142265448	1594	1594	1594	1594	0
555	20231228	095800	142265448	1594	1593	1594	1593	156
556	20231228	095700	142016939	1593	1593	1593	1593	2481
557	20231228	095600	138064706	1594	1594	1594	1594	46
558	20231228	095500	137991382	1594	1593	1594	1593	3400
559	20231228	095400	132575181	1593	1593	1593	1593	1
560	20231228	095300	132573588	1591	1590	1591	1590	1728
561	20231228	095200	129826063	1590	1590	1590	1590	5
562	20231228	095100	129818113	1590	1590	1590	1590	72
563	20231228	095000	129703633	1590	1590	1590	1590	2592
564	20231228	094900	125582353	1590	1594	1594	1590	576
565	20231228	094800	124665835	1592	1592	1592	1592	2
566	20231228	094700	124662651	1594	1594	1594	1594	0
567	20231228	094600	124662651	1594	1594	1594	1594	1
568	20231228	094500	124661057	1591	1591	1591	1590	1898
569	20231228	094400	121641340	1591	1591	1591	1591	889
570	20231228	094300	120226941	1592	1594	1594	1592	1458
571	20231228	094200	117904108	1594	1594	1594	1594	201
572	20231228	094100	117583714	1594	1594	1594	1594	10
573	20231228	094000	117567774	1594	1595	1595	1594	2297
574	20231228	093900	113905756	1595	1595	1595	1595	320
575	20231228	093800	113395356	1595	1595	1595	1594	61
576	20231228	093700	113298064	1595	1594	1595	1594	1124
577	20231228	093600	111506339	1594	1592	1594	1591	1949
578	20231228	093500	108401653	1592	1592	1592	1592	421
579	20231228	093400	107731421	1592	1592	1592	1592	80
580	20231228	093300	107604061	1592	1591	1592	1591	1238
581	20231228	093200	105633477	1591	1591	1591	1591	200
582	20231228	093100	105315277	1591	1591	1591	1591	0
583	20231228	093000	105315277	1591	1591	1591	1591	131
584	20231228	092900	105106856	1591	1591	1591	1591	45
585	20231228	092800	105035261	1591	1592	1592	1591	256
586	20231228	092700	104627955	1592	1592	1592	1592	1
587	20231228	092600	104626363	1592	1592	1592	1592	10
588	20231228	092500	104610443	1592	1592	1592	1592	6
589	20231228	092400	104600891	1593	1593	1593	1593	0
590	20231228	092300	104600891	1593	1593	1593	1593	33
591	20231228	092200	104548322	1593	1593	1593	1593	1069
592	20231228	092100	102845405	1593	1593	1593	1593	0
593	20231228	092000	102845405	1593	1588	1593	1588	2250
594	20231228	091900	99262405	1588	1594	1594	1588	606
595	20231228	091800	98296743	1593	1593	1593	1593	735
596	20231228	091700	97125888	1593	1593	1593	1593	1503
597	20231228	091600	94731609	1593	1590	1593	1590	294
598	20231228	091500	94263526	1587	1589	1589	1587	20911
599	20231228	091400	61073417	1589	1589	1589	1589	513
600	20231228	091300	60258260	1590	1590	1590	1590	80
601	20231228	091200	60131060	1590	1589	1590	1588	1118
602	20231228	091100	58353796	1590	1592	1592	1590	10809
603	20231228	091000	41167483	1590	1593	1593	1590	3660
604	20231228	090900	35346202	1594	1594	1595	1593	6
605	20231228	090800	35336640	1595	1592	1595	1592	2222
606	20231228	090700	31797361	1592	1592	1592	1592	85
607	20231228	090600	31662041	1592	1593	1593	1591	3484
608	20231228	090500	26118957	1592	1592	1592	1592	2000
609	20231228	090400	22934957	1592	1592	1593	1592	974
610	20231228	090300	21384348	1592	1590	1592	1590	1044
611	20231228	090200	19722340	1590	1585	1590	1585	1522
612	20231228	090100	17308361	1585	1585	1585	1582	1901
613	20231228	090000	14295546	1582	1585	1585	1582	9020