KissMeData/083640/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195600	1396480327	556	556	556	556	22586
3	20231228	195500	1396480327	556	556	556	556	0
4	20231228	195400	1396480327	556	556	556	556	0
5	20231228	195300	1396480327	556	556	556	556	0
6	20231228	195200	1396480327	556	556	556	556	0
7	20231228	195100	1396480327	556	556	556	556	0
8	20231228	195000	1396480327	556	556	556	556	0
9	20231228	194900	1396480327	556	556	556	556	0
10	20231228	194800	1396480327	556	556	556	556	0
11	20231228	194700	1396480327	556	556	556	556	0
12	20231228	194600	1396480327	556	556	556	556	0
13	20231228	194500	1396480327	556	556	556	556	0
14	20231228	194400	1396480327	556	556	556	556	0
15	20231228	194300	1396480327	556	556	556	556	0
16	20231228	194200	1396480327	556	556	556	556	0
17	20231228	194100	1396480327	556	556	556	556	0
18	20231228	194000	1396480327	556	556	556	556	0
19	20231228	193900	1396480327	556	556	556	556	0
20	20231228	193800	1396480327	556	556	556	556	0
21	20231228	193700	1396480327	556	556	556	556	0
22	20231228	193600	1396480327	556	556	556	556	0
23	20231228	193500	1396480327	556	556	556	556	0
24	20231228	193400	1396480327	556	556	556	556	0
25	20231228	193300	1396480327	556	556	556	556	0
26	20231228	193200	1396480327	556	556	556	556	0
27	20231228	193100	1396480327	556	556	556	556	0
28	20231228	193000	1396480327	556	556	556	556	0
29	20231228	192900	1396480327	556	556	556	556	0
30	20231228	192800	1396480327	556	556	556	556	0
31	20231228	192700	1396480327	556	556	556	556	0
32	20231228	192600	1396480327	556	556	556	556	22586
33	20231228	192500	1396480327	556	556	556	556	0
34	20231228	192400	1396480327	556	556	556	556	0
35	20231228	192300	1396480327	556	556	556	556	0
36	20231228	192200	1396480327	556	556	556	556	0
37	20231228	192100	1396480327	556	556	556	556	0
38	20231228	192000	1396480327	556	556	556	556	0
39	20231228	191900	1396480327	556	556	556	556	0
40	20231228	191800	1396480327	556	556	556	556	0
41	20231228	191700	1396480327	556	556	556	556	0
42	20231228	191600	1396480327	556	556	556	556	0
43	20231228	191500	1396480327	556	556	556	556	0
44	20231228	191400	1396480327	556	556	556	556	0
45	20231228	191300	1396480327	556	556	556	556	0
46	20231228	191200	1396480327	556	556	556	556	0
47	20231228	191100	1396480327	556	556	556	556	0
48	20231228	191000	1396480327	556	556	556	556	0
49	20231228	190900	1396480327	556	556	556	556	0
50	20231228	190800	1396480327	556	556	556	556	0
51	20231228	190700	1396480327	556	556	556	556	0
52	20231228	190600	1396480327	556	556	556	556	0
53	20231228	190500	1396480327	556	556	556	556	0
54	20231228	190400	1396480327	556	556	556	556	0
55	20231228	190300	1396480327	556	556	556	556	0
56	20231228	190200	1396480327	556	556	556	556	0
57	20231228	190100	1396480327	556	556	556	556	0
58	20231228	190000	1396480327	556	556	556	556	0
59	20231228	185900	1396480327	556	556	556	556	0
60	20231228	185800	1396480327	556	556	556	556	0
61	20231228	185700	1396480327	556	556	556	556	0
62	20231228	185600	1396480327	556	556	556	556	22586
63	20231228	185500	1396480327	556	556	556	556	0
64	20231228	185400	1396480327	556	556	556	556	0
65	20231228	185300	1396480327	556	556	556	556	0
66	20231228	185200	1396480327	556	556	556	556	0
67	20231228	185100	1396480327	556	556	556	556	0
68	20231228	185000	1396480327	556	556	556	556	0
69	20231228	184900	1396480327	556	556	556	556	0
70	20231228	184800	1396480327	556	556	556	556	0
71	20231228	184700	1396480327	556	556	556	556	0
72	20231228	184600	1396480327	556	556	556	556	0
73	20231228	184500	1396480327	556	556	556	556	0
74	20231228	184400	1396480327	556	556	556	556	0
75	20231228	184300	1396480327	556	556	556	556	0
76	20231228	184200	1396480327	556	556	556	556	0
77	20231228	184100	1396480327	556	556	556	556	0
78	20231228	184000	1396480327	556	556	556	556	0
79	20231228	183900	1396480327	556	556	556	556	0
80	20231228	183800	1396480327	556	556	556	556	0
81	20231228	183700	1396480327	556	556	556	556	0
82	20231228	183600	1396480327	556	556	556	556	0
83	20231228	183500	1396480327	556	556	556	556	0
84	20231228	183400	1396480327	556	556	556	556	0
85	20231228	183300	1396480327	556	556	556	556	0
86	20231228	183200	1396480327	556	556	556	556	0
87	20231228	183100	1396480327	556	556	556	556	0
88	20231228	183000	1396480327	556	556	556	556	0
89	20231228	182900	1396480327	556	556	556	556	0
90	20231228	182800	1396480327	556	556	556	556	0
91	20231228	182700	1396480327	556	556	556	556	0
92	20231228	182600	1396480327	556	556	556	556	22586
93	20231228	182500	1396480327	556	556	556	556	0
94	20231228	182400	1396480327	556	556	556	556	0
95	20231228	182300	1396480327	556	556	556	556	0
96	20231228	182200	1396480327	556	556	556	556	0
97	20231228	182100	1396480327	556	556	556	556	0
98	20231228	182000	1396480327	556	556	556	556	0
99	20231228	181900	1396480327	556	556	556	556	0
100	20231228	181800	1396480327	556	556	556	556	0
101	20231228	181700	1396480327	556	556	556	556	0
102	20231228	181600	1396480327	556	556	556	556	0
103	20231228	181500	1396480327	556	556	556	556	0
104	20231228	181400	1396480327	556	556	556	556	0
105	20231228	181300	1396480327	556	556	556	556	0
106	20231228	181200	1396480327	556	556	556	556	0
107	20231228	181100	1396480327	556	556	556	556	0
108	20231228	181000	1396480327	556	556	556	556	0
109	20231228	180900	1396480327	556	556	556	556	0
110	20231228	180800	1396480327	556	556	556	556	0
111	20231228	180700	1396480327	556	556	556	556	0
112	20231228	180600	1396480327	556	556	556	556	0
113	20231228	180500	1396480327	556	556	556	556	0
114	20231228	180400	1396480327	556	556	556	556	0
115	20231228	180300	1396480327	556	556	556	556	0
116	20231228	180200	1396480327	556	556	556	556	0
117	20231228	180100	1396480327	556	556	556	556	0
118	20231228	180000	1396480327	556	556	556	556	0
119	20231228	175900	1396480327	556	556	556	556	0
120	20231228	175800	1396480327	556	556	556	556	0
121	20231228	175700	1396480327	556	556	556	556	0
122	20231228	175600	1396480327	556	556	556	556	22586
123	20231228	175500	1396480327	556	556	556	556	0
124	20231228	175400	1396480327	556	556	556	556	0
125	20231228	175300	1396480327	556	556	556	556	0
126	20231228	175200	1396480327	556	556	556	556	0
127	20231228	175100	1396480327	556	556	556	556	0
128	20231228	175000	1396480327	556	556	556	556	0
129	20231228	174900	1396480327	556	556	556	556	0
130	20231228	174800	1396480327	556	556	556	556	0
131	20231228	174700	1396480327	556	556	556	556	0
132	20231228	174600	1396480327	556	556	556	556	0
133	20231228	174500	1396480327	556	556	556	556	0
134	20231228	174400	1396480327	556	556	556	556	0
135	20231228	174300	1396480327	556	556	556	556	0
136	20231228	174200	1396480327	556	556	556	556	0
137	20231228	174100	1396480327	556	556	556	556	0
138	20231228	174000	1396480327	556	556	556	556	0
139	20231228	173900	1396480327	556	556	556	556	0
140	20231228	173800	1396480327	556	556	556	556	0
141	20231228	173700	1396480327	556	556	556	556	0
142	20231228	173600	1396480327	556	556	556	556	0
143	20231228	173500	1396480327	556	556	556	556	0
144	20231228	173400	1396480327	556	556	556	556	0
145	20231228	173300	1396480327	556	556	556	556	0
146	20231228	173200	1396480327	556	556	556	556	0
147	20231228	173100	1396480327	556	556	556	556	0
148	20231228	173000	1396480327	556	556	556	556	0
149	20231228	172900	1396480327	556	556	556	556	0
150	20231228	172800	1396480327	556	556	556	556	0
151	20231228	172700	1396480327	556	556	556	556	0
152	20231228	172600	1396480327	556	556	556	556	22586
153	20231228	172500	1396480327	556	556	556	556	0
154	20231228	172400	1396480327	556	556	556	556	0
155	20231228	172300	1396480327	556	556	556	556	0
156	20231228	172200	1396480327	556	556	556	556	0
157	20231228	172100	1396480327	556	556	556	556	0
158	20231228	172000	1396480327	556	556	556	556	0
159	20231228	171900	1396480327	556	556	556	556	0
160	20231228	171800	1396480327	556	556	556	556	0
161	20231228	171700	1396480327	556	556	556	556	0
162	20231228	171600	1396480327	556	556	556	556	0
163	20231228	171500	1396480327	556	556	556	556	0
164	20231228	171400	1396480327	556	556	556	556	0
165	20231228	171300	1396480327	556	556	556	556	0
166	20231228	171200	1396480327	556	556	556	556	0
167	20231228	171100	1396480327	556	556	556	556	0
168	20231228	171000	1396480327	556	556	556	556	0
169	20231228	170900	1396480327	556	556	556	556	0
170	20231228	170800	1396480327	556	556	556	556	0
171	20231228	170700	1396480327	556	556	556	556	0
172	20231228	170600	1396480327	556	556	556	556	0
173	20231228	170500	1396480327	556	556	556	556	0
174	20231228	170400	1396480327	556	556	556	556	0
175	20231228	170300	1396480327	556	556	556	556	0
176	20231228	170200	1396480327	556	556	556	556	0
177	20231228	170100	1396480327	556	556	556	556	0
178	20231228	170000	1396480327	556	556	556	556	0
179	20231228	165900	1396480327	556	556	556	556	0
180	20231228	165800	1396480327	556	556	556	556	0
181	20231228	165700	1396480327	556	556	556	556	0
182	20231228	165600	1396480327	556	556	556	556	22586
183	20231228	165500	1396480327	556	556	556	556	0
184	20231228	165400	1396480327	556	556	556	556	0
185	20231228	165300	1396480327	556	556	556	556	0
186	20231228	165200	1396480327	556	556	556	556	0
187	20231228	165100	1396480327	556	556	556	556	0
188	20231228	165000	1396480327	556	556	556	556	0
189	20231228	164900	1396480327	556	556	556	556	0
190	20231228	164800	1396480327	556	556	556	556	0
191	20231228	164700	1396480327	556	556	556	556	0
192	20231228	164600	1396480327	556	556	556	556	0
193	20231228	164500	1396480327	556	556	556	556	0
194	20231228	164400	1396480327	556	556	556	556	0
195	20231228	164300	1396480327	556	556	556	556	0
196	20231228	164200	1396480327	556	556	556	556	0
197	20231228	164100	1396480327	556	556	556	556	0
198	20231228	164000	1396480327	556	556	556	556	0
199	20231228	163900	1396480327	556	556	556	556	0
200	20231228	163800	1396480327	556	556	556	556	0
201	20231228	163700	1396480327	556	556	556	556	0
202	20231228	163600	1396480327	556	556	556	556	0
203	20231228	163500	1396480327	556	556	556	556	0
204	20231228	163400	1396480327	556	556	556	556	0
205	20231228	163300	1396480327	556	556	556	556	0
206	20231228	163200	1396480327	556	556	556	556	0
207	20231228	163100	1396480327	556	556	556	556	0
208	20231228	163000	1396480327	556	556	556	556	0
209	20231228	162900	1396480327	556	556	556	556	0
210	20231228	162800	1396480327	556	556	556	556	0
211	20231228	162700	1396480327	556	556	556	556	0
212	20231228	162600	1396480327	556	556	556	556	22586
213	20231228	162500	1396480327	556	556	556	556	0
214	20231228	162400	1396480327	556	556	556	556	0
215	20231228	162300	1396480327	556	556	556	556	0
216	20231228	162200	1396480327	556	556	556	556	0
217	20231228	162100	1396480327	556	556	556	556	0
218	20231228	162000	1396480327	556	556	556	556	0
219	20231228	161900	1396480327	556	556	556	556	0
220	20231228	161800	1396480327	556	556	556	556	0
221	20231228	161700	1396480327	556	556	556	556	0
222	20231228	161600	1396480327	556	556	556	556	0
223	20231228	161500	1396480327	556	556	556	556	0
224	20231228	161400	1396480327	556	556	556	556	0
225	20231228	161300	1396480327	556	556	556	556	0
226	20231228	161200	1396480327	556	556	556	556	0
227	20231228	161100	1396480327	556	556	556	556	0
228	20231228	161000	1396480327	556	556	556	556	0
229	20231228	160900	1396480327	556	556	556	556	0
230	20231228	160800	1396480327	556	556	556	556	0
231	20231228	160700	1396480327	556	556	556	556	0
232	20231228	160600	1396480327	556	556	556	556	0
233	20231228	160500	1396480327	556	556	556	556	0
234	20231228	160400	1396480327	556	556	556	556	0
235	20231228	160300	1396480327	556	556	556	556	0
236	20231228	160200	1396480327	556	556	556	556	0
237	20231228	160100	1396480327	556	556	556	556	0
238	20231228	160000	1396480327	556	556	556	556	0
239	20231228	155900	1396480327	556	556	556	556	0
240	20231228	155800	1396480327	556	556	556	556	0
241	20231228	155700	1396480327	556	556	556	556	0
242	20231228	155600	1396480327	556	556	556	556	22586
243	20231228	155500	1396480327	556	556	556	556	0
244	20231228	155400	1396480327	556	556	556	556	0
245	20231228	155300	1396480327	556	556	556	556	0
246	20231228	155200	1396480327	556	556	556	556	0
247	20231228	155100	1396480327	556	556	556	556	0
248	20231228	155000	1396480327	556	556	556	556	0
249	20231228	154900	1396480327	556	556	556	556	0
250	20231228	154800	1396480327	556	556	556	556	0
251	20231228	154700	1396480327	556	556	556	556	0
252	20231228	154600	1396480327	556	556	556	556	0
253	20231228	154500	1396480327	556	556	556	556	0
254	20231228	154400	1396480327	556	556	556	556	0
255	20231228	154300	1396480327	556	556	556	556	0
256	20231228	154200	1396480327	556	556	556	556	0
257	20231228	154100	1396480327	556	556	556	556	0
258	20231228	154000	1396480327	556	556	556	556	0
259	20231228	153900	1396480327	556	556	556	556	0
260	20231228	153800	1396480327	556	556	556	556	0
261	20231228	153700	1396480327	556	556	556	556	0
262	20231228	153600	1396480327	556	556	556	556	0
263	20231228	153500	1396480327	556	556	556	556	0
264	20231228	153400	1396480327	556	556	556	556	0
265	20231228	153300	1396480327	556	556	556	556	0
266	20231228	153200	1396480327	556	556	556	556	0
267	20231228	153100	1396480327	556	556	556	556	0
268	20231228	153000	1396480327	556	556	556	556	22586
269	20231228	152900	1383922511	557	557	557	557	0
270	20231228	152800	1383922511	557	557	557	557	0
271	20231228	152700	1383922511	557	557	557	557	0
272	20231228	152600	1383922511	557	557	557	557	0
273	20231228	152500	1383922511	557	557	557	557	0
274	20231228	152400	1383922511	557	557	557	557	0
275	20231228	152300	1383922511	557	557	557	557	0
276	20231228	152200	1383922511	557	557	557	557	0
277	20231228	152100	1383922511	557	557	557	557	0
278	20231228	152000	1383922511	557	557	557	557	0
279	20231228	151900	1383922511	557	555	557	555	6890
280	20231228	151800	1380096519	555	557	557	555	4907
281	20231228	151700	1377369992	559	559	559	559	1035
282	20231228	151600	1376791427	559	558	559	558	1600
283	20231228	151500	1375897627	559	559	559	559	2
284	20231228	151400	1375896509	555	555	555	555	0
285	20231228	151300	1375896509	555	557	557	555	3000
286	20231228	151200	1374227645	559	559	559	559	0
287	20231228	151100	1374227645	559	559	559	559	5
288	20231228	151000	1374224850	558	559	559	558	3910
289	20231228	150900	1372039360	558	558	558	558	2550
290	20231228	150800	1370616460	558	558	558	558	1000
291	20231228	150700	1370058460	559	559	559	559	73
292	20231228	150600	1370017653	559	559	559	559	8
293	20231228	150500	1370013181	559	559	559	559	193
294	20231228	150400	1369905294	556	557	557	556	336
295	20231228	150300	1369718465	559	559	559	559	1092
296	20231228	150200	1369108037	556	556	556	556	134
297	20231228	150100	1369033533	555	558	558	555	16286
298	20231228	150000	1359976376	558	559	559	558	1092
299	20231228	145900	1359367035	559	559	559	559	20
300	20231228	145800	1359355855	559	559	559	559	0
301	20231228	145700	1359355855	559	559	559	558	26
302	20231228	145600	1359341322	559	559	559	559	0
303	20231228	145500	1359341322	559	559	559	559	10
304	20231228	145400	1359335732	559	559	559	559	0
305	20231228	145300	1359335732	559	559	559	559	0
306	20231228	145200	1359335732	559	559	559	559	1901
307	20231228	145100	1358273073	559	559	559	559	0
308	20231228	145000	1358273073	559	559	559	559	0
309	20231228	144900	1358273073	559	559	559	559	0
310	20231228	144800	1358273073	559	559	559	559	0
311	20231228	144700	1358273073	559	559	559	558	306
312	20231228	144600	1358102307	559	559	559	559	12
313	20231228	144500	1358095599	560	560	560	560	0
314	20231228	144400	1358095599	560	559	560	559	1594
315	20231228	144300	1357204543	559	559	559	559	2650
316	20231228	144200	1355723193	559	559	559	559	2318
317	20231228	144100	1354427431	557	557	557	557	0
318	20231228	144000	1354427431	557	557	557	557	0
319	20231228	143900	1354427431	557	557	557	557	0
320	20231228	143800	1354427431	557	557	557	557	0
321	20231228	143700	1354427431	557	557	557	557	0
322	20231228	143600	1354427431	557	559	559	557	2200
323	20231228	143500	1353201621	557	557	557	557	0
324	20231228	143400	1353201621	557	557	557	557	0
325	20231228	143300	1353201621	557	557	557	557	1313
326	20231228	143200	1352470280	557	557	557	557	1
327	20231228	143100	1352469723	559	559	559	559	0
328	20231228	143000	1352469723	559	559	559	559	0
329	20231228	142900	1352469723	559	559	559	559	0
330	20231228	142800	1352469723	559	557	559	557	330
331	20231228	142700	1352285553	557	557	557	557	1
332	20231228	142600	1352284996	557	559	559	557	713
333	20231228	142500	1351887655	559	559	559	559	10
334	20231228	142400	1351882065	560	560	560	560	0
335	20231228	142300	1351882065	560	560	560	560	8
336	20231228	142200	1351877585	560	558	560	558	1500
337	20231228	142100	1351039393	557	557	557	557	10
338	20231228	142000	1351033823	557	557	557	557	0
339	20231228	141900	1351033823	557	557	557	557	0
340	20231228	141800	1351033823	557	557	557	557	0
341	20231228	141700	1351033823	557	557	557	557	0
342	20231228	141600	1351033823	557	557	557	557	0
343	20231228	141500	1351033823	557	557	557	557	0
344	20231228	141400	1351033823	557	557	557	556	5629
345	20231228	141300	1347903716	556	557	557	556	251
346	20231228	141200	1347764006	558	558	558	558	124
347	20231228	141100	1347694814	557	557	557	557	1
348	20231228	141000	1347694257	557	557	557	557	0
349	20231228	140900	1347694257	557	557	557	557	551
350	20231228	140800	1347387350	557	557	557	557	1404
351	20231228	140700	1346605322	557	557	557	557	0
352	20231228	140600	1346605322	557	557	557	557	0
353	20231228	140500	1346605322	557	557	557	557	0
354	20231228	140400	1346605322	557	557	557	557	2411
355	20231228	140300	1345262395	557	557	557	557	4000
356	20231228	140200	1343034395	558	558	558	558	1030
357	20231228	140100	1342459655	558	559	559	558	1662
358	20231228	140000	1341531359	558	559	559	558	460
359	20231228	135900	1341274501	559	559	559	559	100
360	20231228	135800	1341218601	559	560	560	559	5157
361	20231228	135700	1338333516	560	560	560	560	10
362	20231228	135600	1338327916	561	561	561	561	0
363	20231228	135500	1338327916	561	561	561	561	10
364	20231228	135400	1338322306	561	561	561	561	0
365	20231228	135300	1338322306	561	561	561	561	1
366	20231228	135200	1338321745	561	561	561	561	1
367	20231228	135100	1338321184	561	561	561	561	30
368	20231228	135000	1338304354	561	561	561	561	0
369	20231228	134900	1338304354	561	561	561	561	0
370	20231228	134800	1338304354	561	561	561	561	483
371	20231228	134700	1338033391	560	560	560	560	829
372	20231228	134600	1337569151	562	562	562	562	0
373	20231228	134500	1337569151	562	562	562	562	0
374	20231228	134400	1337569151	562	562	562	562	0
375	20231228	134300	1337569151	562	562	562	562	1892
376	20231228	134200	1336505847	560	560	560	560	0
377	20231228	134100	1336505847	560	560	560	560	200
378	20231228	134000	1336393847	562	562	562	562	0
379	20231228	133900	1336393847	562	562	562	562	200
380	20231228	133800	1336281447	562	562	562	562	1399
381	20231228	133700	1335495209	560	560	560	560	0
382	20231228	133600	1335495209	560	560	560	560	1556
383	20231228	133500	1334623849	559	559	559	559	350
384	20231228	133400	1334428199	559	559	559	559	0
385	20231228	133300	1334428199	559	559	559	559	0
386	20231228	133200	1334428199	559	559	559	559	0
387	20231228	133100	1334428199	559	559	559	559	14
388	20231228	133000	1334420373	559	559	559	559	190
389	20231228	132900	1334314163	560	560	560	560	2494
390	20231228	132800	1332917523	562	562	562	562	0
391	20231228	132700	1332917523	562	562	562	562	0
392	20231228	132600	1332917523	562	562	562	562	193
393	20231228	132500	1332809057	562	562	562	562	19
394	20231228	132400	1332798379	560	560	560	560	0
395	20231228	132300	1332798379	560	560	560	560	0
396	20231228	132200	1332798379	560	560	560	560	700
397	20231228	132100	1332406379	560	560	560	560	19
398	20231228	132000	1332395739	562	562	562	562	0
399	20231228	131900	1332395739	562	562	562	562	0
400	20231228	131800	1332395739	562	562	562	562	0
401	20231228	131700	1332395739	562	562	562	562	1
402	20231228	131600	1332395177	559	559	559	559	100
403	20231228	131500	1332339277	559	559	559	559	742
404	20231228	131400	1331924499	559	561	561	559	113
405	20231228	131300	1331861306	561	561	561	561	0
406	20231228	131200	1331861306	561	561	561	561	0
407	20231228	131100	1331861306	561	561	561	561	339
408	20231228	131000	1331671127	561	561	561	561	883
409	20231228	130900	1331175764	561	561	561	561	500
410	20231228	130800	1330895264	561	561	561	561	1
411	20231228	130700	1330894703	561	559	561	559	5
412	20231228	130600	1330891904	561	561	561	561	2
413	20231228	130500	1330890782	561	561	561	559	282
414	20231228	130400	1330733136	559	559	559	559	0
415	20231228	130300	1330733136	559	559	559	559	0
416	20231228	130200	1330733136	559	559	559	559	1221
417	20231228	130100	1330050597	559	558	559	558	399
418	20231228	130000	1329827656	559	559	559	559	300
419	20231228	125900	1329659956	559	559	559	559	1706
420	20231228	125800	1328706302	559	560	560	559	2204
421	20231228	125700	1327472077	561	561	561	561	0
422	20231228	125600	1327472077	561	561	561	561	0
423	20231228	125500	1327472077	561	561	561	561	0
424	20231228	125400	1327472077	561	561	561	561	0
425	20231228	125300	1327472077	561	561	561	561	0
426	20231228	125200	1327472077	561	561	561	561	29
427	20231228	125100	1327455808	561	561	561	561	0
428	20231228	125000	1327455808	561	560	561	560	5020
429	20231228	124900	1324640263	560	560	560	560	10
430	20231228	124800	1324634663	560	560	560	560	17
431	20231228	124700	1324625143	560	560	560	560	0
432	20231228	124600	1324625143	560	560	560	560	1
433	20231228	124500	1324624583	560	560	560	560	3
434	20231228	124400	1324622903	560	560	560	560	0
435	20231228	124300	1324622903	560	560	560	560	0
436	20231228	124200	1324622903	560	559	560	559	4
437	20231228	124100	1324620666	559	559	559	559	0
438	20231228	124000	1324620666	559	559	560	559	2045
439	20231228	123900	1323477153	557	557	557	557	0
440	20231228	123800	1323477153	557	557	557	557	0
441	20231228	123700	1323477153	557	558	558	557	9783
442	20231228	123600	1318019929	558	558	558	558	0
443	20231228	123500	1318019929	558	558	558	558	15400
444	20231228	123400	1309426729	558	559	559	558	27
445	20231228	123300	1309411653	558	558	558	558	6
446	20231228	123200	1309408305	560	560	560	560	2
447	20231228	123100	1309407185	557	558	558	557	500
448	20231228	123000	1309128590	557	557	557	557	0
449	20231228	122900	1309128590	557	557	557	557	0
450	20231228	122800	1309128590	557	557	557	557	3558
451	20231228	122700	1307146784	557	557	557	557	469
452	20231228	122600	1306885551	557	557	557	557	6000
453	20231228	122500	1303543551	558	558	558	558	140
454	20231228	122400	1303465431	557	558	558	557	3000
455	20231228	122300	1301793608	560	560	560	560	0
456	20231228	122200	1301793608	560	560	560	560	20
457	20231228	122100	1301782408	557	557	557	557	0
458	20231228	122000	1301782408	557	560	560	557	4600
459	20231228	121900	1299216283	560	560	560	560	0
460	20231228	121800	1299216283	560	560	560	560	101
461	20231228	121700	1299159723	560	560	560	560	4
462	20231228	121600	1299157483	560	558	560	557	5019
463	20231228	121500	1296361234	560	558	560	558	175
464	20231228	121400	1296263582	558	558	558	558	751
465	20231228	121300	1295844524	557	559	559	557	540
466	20231228	121200	1295543644	560	560	560	560	0
467	20231228	121100	1295543644	560	560	560	560	1
468	20231228	121000	1295543084	557	558	558	557	15028
469	20231228	120900	1287157488	560	560	560	560	1
470	20231228	120800	1287156928	560	560	560	560	1
471	20231228	120700	1287156368	561	561	561	561	180
472	20231228	120600	1287055388	558	558	558	558	1181
473	20231228	120500	1286396390	558	558	561	558	938
474	20231228	120400	1285872977	558	558	558	558	1023
475	20231228	120300	1285302143	558	558	558	558	0
476	20231228	120200	1285302143	558	558	558	558	828
477	20231228	120100	1284840119	558	559	559	558	193
478	20231228	120000	1284732248	559	559	559	559	33
479	20231228	115900	1284713801	561	561	561	561	0
480	20231228	115800	1284713801	561	561	561	561	0
481	20231228	115700	1284713801	561	561	561	561	50
482	20231228	115600	1284685751	561	561	561	561	0
483	20231228	115500	1284685751	561	561	561	561	0
484	20231228	115400	1284685751	561	561	561	561	100
485	20231228	115300	1284629651	561	561	561	561	19
486	20231228	115200	1284618992	561	561	561	561	1144
487	20231228	115100	1283977208	561	561	561	561	11
488	20231228	115000	1283971037	561	561	561	561	22
489	20231228	114900	1283958695	561	556	561	556	359
490	20231228	114800	1283758831	556	556	556	556	3
491	20231228	114700	1283757163	556	558	558	556	15454
492	20231228	114600	1275150351	558	560	560	558	1142
493	20231228	114500	1274512915	560	560	560	560	1
494	20231228	114400	1274512355	557	558	560	557	8461
495	20231228	114300	1269792136	558	558	558	558	0
496	20231228	114200	1269792136	558	560	560	558	4506
497	20231228	114100	1267276399	561	561	561	561	23
498	20231228	114000	1267263496	562	562	562	562	0
499	20231228	113900	1267263496	562	562	562	562	8
500	20231228	113800	1267259000	562	562	562	562	20
501	20231228	113700	1267247760	562	559	562	558	5132
502	20231228	113600	1264383615	559	560	560	559	4000
503	20231228	113500	1262147325	560	560	560	560	3224
504	20231228	113400	1260341885	560	562	563	560	3058
505	20231228	113300	1258627235	562	562	562	562	100
506	20231228	113200	1258571035	561	561	561	561	1306
507	20231228	113100	1257838369	561	561	561	561	15
508	20231228	113000	1257829954	561	562	562	561	2218
509	20231228	112900	1256583516	561	561	561	561	122
510	20231228	112800	1256515074	561	561	561	561	50
511	20231228	112700	1256487024	561	561	561	560	215
512	20231228	112600	1256366410	561	558	561	558	615
513	20231228	112500	1256023183	558	559	562	558	9550
514	20231228	112400	1250688619	559	560	562	559	4852
515	20231228	112300	1247973314	561	560	563	560	1910
516	20231228	112200	1246902200	563	564	564	560	1344
517	20231228	112100	1246148568	561	561	561	561	0
518	20231228	112000	1246148568	561	561	561	561	0
519	20231228	111900	1246148568	561	561	561	561	2506
520	20231228	111800	1244742702	561	562	562	561	437
521	20231228	111700	1244497397	564	564	564	564	1
522	20231228	111600	1244496833	564	564	564	564	2
523	20231228	111500	1244495705	564	564	564	564	1
524	20231228	111400	1244495141	564	564	564	564	737
525	20231228	111300	1244079473	564	564	564	564	7
526	20231228	111200	1244075525	561	561	561	561	0
527	20231228	111100	1244075525	561	562	562	561	840
528	20231228	111000	1243604064	562	562	562	562	0
529	20231228	110900	1243604064	562	562	562	562	1000
530	20231228	110800	1243042064	562	563	565	562	3897
531	20231228	110700	1240849734	565	565	565	565	2606
532	20231228	110600	1239377344	565	565	565	565	360
533	20231228	110500	1239173944	565	565	565	565	118
534	20231228	110400	1239107274	565	565	565	565	1174
535	20231228	110300	1238443964	565	564	565	564	88
536	20231228	110200	1238394328	565	565	565	565	0
537	20231228	110100	1238394328	565	565	565	565	200
538	20231228	110000	1238281328	565	565	565	565	0
539	20231228	105900	1238281328	565	565	565	565	0
540	20231228	105800	1238281328	565	565	565	565	5
541	20231228	105700	1238278503	565	565	565	565	201
542	20231228	105600	1238164938	565	565	565	563	164
543	20231228	105500	1238072602	563	563	563	563	21
544	20231228	105400	1238060779	563	565	565	563	101
545	20231228	105300	1238003914	563	563	563	563	0
546	20231228	105200	1238003914	563	564	564	563	1405
547	20231228	105100	1237211681	564	565	565	564	153
548	20231228	105000	1237125237	566	566	566	566	0
549	20231228	104900	1237125237	566	566	566	566	100
550	20231228	104800	1237068637	566	566	566	566	1
551	20231228	104700	1237068071	566	566	566	566	840
552	20231228	104600	1236592631	567	563	567	563	293
553	20231228	104500	1236427660	563	563	563	562	1458
554	20231228	104400	1235606855	567	567	567	567	52
555	20231228	104300	1235577371	567	567	567	567	1018
556	20231228	104200	1235000165	568	565	568	565	8883
557	20231228	104100	1229971250	565	565	565	565	1
558	20231228	104000	1229970685	564	564	564	564	0
559	20231228	103900	1229970685	564	564	564	564	0
560	20231228	103800	1229970685	564	564	564	561	1049
561	20231228	103700	1229379742	564	563	564	561	2768
562	20231228	103600	1227823749	563	562	563	562	4446
563	20231228	103500	1225325047	562	561	562	561	5
564	20231228	103400	1225322238	560	561	561	560	1488
565	20231228	103300	1224487790	562	562	562	562	0
566	20231228	103200	1224487790	562	562	562	562	0
567	20231228	103100	1224487790	562	562	562	562	0
568	20231228	103000	1224487790	562	561	562	561	4188
569	20231228	102900	1222137726	562	561	562	561	108
570	20231228	102800	1222077038	564	561	564	561	43
571	20231228	102700	1222052826	561	563	563	561	260
572	20231228	102600	1221906769	563	562	563	562	882
573	20231228	102500	1221410660	562	562	562	562	415
574	20231228	102400	1221177430	562	562	562	562	378
575	20231228	102300	1220964994	562	562	562	562	8
576	20231228	102200	1220960498	562	562	562	562	100
577	20231228	102100	1220904298	562	562	562	562	100
578	20231228	102000	1220848098	562	562	565	562	3409
579	20231228	101900	1218932210	562	562	562	562	524
580	20231228	101800	1218637722	562	565	565	562	112
581	20231228	101700	1218574742	563	566	566	561	3191
582	20231228	101600	1216778215	566	566	566	566	0
583	20231228	101500	1216778215	566	566	566	566	10
584	20231228	101400	1216772555	561	562	562	561	561
585	20231228	101300	1216457334	562	562	562	562	531
586	20231228	101200	1216158912	562	562	562	562	1200
587	20231228	101100	1215484512	562	565	565	562	1447
588	20231228	101000	1214668572	566	569	569	566	608
589	20231228	100900	1214324423	569	568	569	568	4748
590	20231228	100800	1211627418	569	567	569	567	3316
591	20231228	100700	1209745964	567	563	567	563	4390
592	20231228	100600	1207269040	563	561	563	561	1784
593	20231228	100500	1206267914	561	562	563	561	1653
594	20231228	100400	1205338975	563	562	563	562	17083
595	20231228	100300	1195738245	562	562	562	562	360
596	20231228	100200	1195535925	562	562	562	561	311
597	20231228	100100	1195361408	562	562	562	561	8278
598	20231228	100000	1190709192	562	562	562	562	1259
599	20231228	095900	1190001634	562	561	562	561	1512
600	20231228	095800	1189152769	561	561	561	561	158
601	20231228	095700	1189064131	561	562	562	561	1381
602	20231228	095600	1188289310	562	562	562	562	10
603	20231228	095500	1188283690	562	560	562	560	2705
604	20231228	095400	1186768618	559	560	560	559	4803
605	20231228	095300	1184080836	560	560	560	559	24054
606	20231228	095200	1170633438	559	560	560	559	12726
607	20231228	095100	1163513168	560	562	563	560	6344
608	20231228	095000	1159956894	563	563	563	563	10
609	20231228	094900	1159951264	563	564	564	563	112
610	20231228	094800	1159888108	564	562	564	561	7917
611	20231228	094700	1155437021	562	563	563	562	3477
612	20231228	094600	1153482917	564	561	564	561	8444
613	20231228	094500	1148731289	561	563	564	561	10112
614	20231228	094400	1143050700	562	563	565	562	10296
615	20231228	094300	1137249388	563	566	566	563	7526
616	20231228	094200	1133003753	565	565	568	565	1566
617	20231228	094100	1132118936	568	568	568	567	117
618	20231228	094000	1132052490	568	565	568	565	4795
619	20231228	093900	1129342186	565	566	566	564	3382
620	20231228	093800	1127431250	566	566	566	565	4575
621	20231228	093700	1124845075	565	565	566	564	2198
622	20231228	093600	1123603204	566	565	567	564	4332
623	20231228	093500	1121156055	565	566	566	565	8717
624	20231228	093400	1116230747	568	565	568	565	86
625	20231228	093300	1116182130	565	567	569	565	2802
626	20231228	093200	1114596880	565	567	567	565	13643
627	20231228	093100	1106875425	567	568	569	567	3935
628	20231228	093000	1104641845	568	568	568	568	1421
629	20231228	092900	1103834717	566	567	568	566	7859
630	20231228	092800	1099384440	569	566	569	566	2004
631	20231228	092700	1098249813	566	567	569	566	11432
632	20231228	092600	1091773991	567	571	571	566	28192
633	20231228	092500	1075752166	571	573	573	571	4436
634	20231228	092400	1073217772	573	573	573	571	112
635	20231228	092300	1073153796	570	571	573	570	10118
636	20231228	092200	1067376321	571	574	576	571	14091
637	20231228	092100	1059297181	574	577	577	570	27322
638	20231228	092000	1043620644	577	572	577	572	15652
639	20231228	091900	1034647847	571	570	571	568	24844
640	20231228	091800	1020488315	570	568	570	568	10754
641	20231228	091700	1014379786	568	573	573	568	10471
642	20231228	091600	1008423827	574	567	574	567	17653
643	20231228	091500	998375997	569	569	570	565	27908
644	20231228	091400	982549918	570	566	570	565	18839
645	20231228	091300	971830046	568	575	575	562	77696
646	20231228	091200	927664906	575	577	583	574	40448
647	20231228	091100	904325226	577	590	590	572	141923
648	20231228	091000	822030911	590	597	598	584	113639
649	20231228	090900	755068214	597	590	598	589	41574
650	20231228	090800	730374957	591	588	594	587	34889
651	20231228	090700	709765342	593	595	600	587	80621
652	20231228	090600	661984384	595	604	605	587	154666
653	20231228	090500	569417119	604	592	620	590	446449
654	20231228	090400	297331059	592	595	604	588	114495
655	20231228	090300	229339225	594	590	594	580	87370
656	20231228	090200	177837383	604	604	604	604	0
657	20231228	090100	177837383	604	564	604	560	240238
658	20231228	090000	37936101	559	550	563	547	62936