KissMeData/088290/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195200	1733213671	1798	1798	1798	1798	10077
3	20231227	195100	1733213671	1798	1798	1798	1798	0
4	20231227	195000	1733213671	1798	1798	1798	1798	0
5	20231227	194900	1733213671	1798	1798	1798	1798	0
6	20231227	194800	1733213671	1798	1798	1798	1798	0
7	20231227	194700	1733213671	1798	1798	1798	1798	0
8	20231227	194600	1733213671	1798	1798	1798	1798	0
9	20231227	194500	1733213671	1798	1798	1798	1798	0
10	20231227	194400	1733213671	1798	1798	1798	1798	0
11	20231227	194300	1733213671	1798	1798	1798	1798	0
12	20231227	194200	1733213671	1798	1798	1798	1798	0
13	20231227	194100	1733213671	1798	1798	1798	1798	0
14	20231227	194000	1733213671	1798	1798	1798	1798	0
15	20231227	193900	1733213671	1798	1798	1798	1798	0
16	20231227	193800	1733213671	1798	1798	1798	1798	0
17	20231227	193700	1733213671	1798	1798	1798	1798	0
18	20231227	193600	1733213671	1798	1798	1798	1798	0
19	20231227	193500	1733213671	1798	1798	1798	1798	0
20	20231227	193400	1733213671	1798	1798	1798	1798	0
21	20231227	193300	1733213671	1798	1798	1798	1798	0
22	20231227	193200	1733213671	1798	1798	1798	1798	0
23	20231227	193100	1733213671	1798	1798	1798	1798	0
24	20231227	193000	1733213671	1798	1798	1798	1798	0
25	20231227	192900	1733213671	1798	1798	1798	1798	0
26	20231227	192800	1733213671	1798	1798	1798	1798	0
27	20231227	192700	1733213671	1798	1798	1798	1798	0
28	20231227	192600	1733213671	1798	1798	1798	1798	0
29	20231227	192500	1733213671	1798	1798	1798	1798	0
30	20231227	192400	1733213671	1798	1798	1798	1798	0
31	20231227	192300	1733213671	1798	1798	1798	1798	0
32	20231227	192200	1733213671	1798	1798	1798	1798	10077
33	20231227	192100	1733213671	1798	1798	1798	1798	0
34	20231227	192000	1733213671	1798	1798	1798	1798	0
35	20231227	191900	1733213671	1798	1798	1798	1798	0
36	20231227	191800	1733213671	1798	1798	1798	1798	0
37	20231227	191700	1733213671	1798	1798	1798	1798	0
38	20231227	191600	1733213671	1798	1798	1798	1798	0
39	20231227	191500	1733213671	1798	1798	1798	1798	0
40	20231227	191400	1733213671	1798	1798	1798	1798	0
41	20231227	191300	1733213671	1798	1798	1798	1798	0
42	20231227	191200	1733213671	1798	1798	1798	1798	0
43	20231227	191100	1733213671	1798	1798	1798	1798	0
44	20231227	191000	1733213671	1798	1798	1798	1798	0
45	20231227	190900	1733213671	1798	1798	1798	1798	0
46	20231227	190800	1733213671	1798	1798	1798	1798	0
47	20231227	190700	1733213671	1798	1798	1798	1798	0
48	20231227	190600	1733213671	1798	1798	1798	1798	0
49	20231227	190500	1733213671	1798	1798	1798	1798	0
50	20231227	190400	1733213671	1798	1798	1798	1798	0
51	20231227	190300	1733213671	1798	1798	1798	1798	0
52	20231227	190200	1733213671	1798	1798	1798	1798	0
53	20231227	190100	1733213671	1798	1798	1798	1798	0
54	20231227	190000	1733213671	1798	1798	1798	1798	0
55	20231227	185900	1733213671	1798	1798	1798	1798	0
56	20231227	185800	1733213671	1798	1798	1798	1798	0
57	20231227	185700	1733213671	1798	1798	1798	1798	0
58	20231227	185600	1733213671	1798	1798	1798	1798	0
59	20231227	185500	1733213671	1798	1798	1798	1798	0
60	20231227	185400	1733213671	1798	1798	1798	1798	0
61	20231227	185300	1733213671	1798	1798	1798	1798	0
62	20231227	185200	1733213671	1798	1798	1798	1798	10077
63	20231227	185100	1733213671	1798	1798	1798	1798	0
64	20231227	185000	1733213671	1798	1798	1798	1798	0
65	20231227	184900	1733213671	1798	1798	1798	1798	0
66	20231227	184800	1733213671	1798	1798	1798	1798	0
67	20231227	184700	1733213671	1798	1798	1798	1798	0
68	20231227	184600	1733213671	1798	1798	1798	1798	0
69	20231227	184500	1733213671	1798	1798	1798	1798	0
70	20231227	184400	1733213671	1798	1798	1798	1798	0
71	20231227	184300	1733213671	1798	1798	1798	1798	0
72	20231227	184200	1733213671	1798	1798	1798	1798	0
73	20231227	184100	1733213671	1798	1798	1798	1798	0
74	20231227	184000	1733213671	1798	1798	1798	1798	0
75	20231227	183900	1733213671	1798	1798	1798	1798	0
76	20231227	183800	1733213671	1798	1798	1798	1798	0
77	20231227	183700	1733213671	1798	1798	1798	1798	0
78	20231227	183600	1733213671	1798	1798	1798	1798	0
79	20231227	183500	1733213671	1798	1798	1798	1798	0
80	20231227	183400	1733213671	1798	1798	1798	1798	0
81	20231227	183300	1733213671	1798	1798	1798	1798	0
82	20231227	183200	1733213671	1798	1798	1798	1798	0
83	20231227	183100	1733213671	1798	1798	1798	1798	0
84	20231227	183000	1733213671	1798	1798	1798	1798	0
85	20231227	182900	1733213671	1798	1798	1798	1798	0
86	20231227	182800	1733213671	1798	1798	1798	1798	0
87	20231227	182700	1733213671	1798	1798	1798	1798	0
88	20231227	182600	1733213671	1798	1798	1798	1798	0
89	20231227	182500	1733213671	1798	1798	1798	1798	0
90	20231227	182400	1733213671	1798	1798	1798	1798	0
91	20231227	182300	1733213671	1798	1798	1798	1798	0
92	20231227	182200	1733213671	1798	1798	1798	1798	10077
93	20231227	182100	1733213671	1798	1798	1798	1798	0
94	20231227	182000	1733213671	1798	1798	1798	1798	0
95	20231227	181900	1733213671	1798	1798	1798	1798	0
96	20231227	181800	1733213671	1798	1798	1798	1798	0
97	20231227	181700	1733213671	1798	1798	1798	1798	0
98	20231227	181600	1733213671	1798	1798	1798	1798	0
99	20231227	181500	1733213671	1798	1798	1798	1798	0
100	20231227	181400	1733213671	1798	1798	1798	1798	0
101	20231227	181300	1733213671	1798	1798	1798	1798	0
102	20231227	181200	1733213671	1798	1798	1798	1798	0
103	20231227	181100	1733213671	1798	1798	1798	1798	0
104	20231227	181000	1733213671	1798	1798	1798	1798	0
105	20231227	180900	1733213671	1798	1798	1798	1798	0
106	20231227	180800	1733213671	1798	1798	1798	1798	0
107	20231227	180700	1733213671	1798	1798	1798	1798	0
108	20231227	180600	1733213671	1798	1798	1798	1798	0
109	20231227	180500	1733213671	1798	1798	1798	1798	0
110	20231227	180400	1733213671	1798	1798	1798	1798	0
111	20231227	180300	1733213671	1798	1798	1798	1798	0
112	20231227	180200	1733213671	1798	1798	1798	1798	0
113	20231227	180100	1733213671	1798	1798	1798	1798	0
114	20231227	180000	1733213671	1798	1798	1798	1798	0
115	20231227	175900	1733213671	1798	1798	1798	1798	0
116	20231227	175800	1733213671	1798	1798	1798	1798	0
117	20231227	175700	1733213671	1798	1798	1798	1798	0
118	20231227	175600	1733213671	1798	1798	1798	1798	0
119	20231227	175500	1733213671	1798	1798	1798	1798	0
120	20231227	175400	1733213671	1798	1798	1798	1798	0
121	20231227	175300	1733213671	1798	1798	1798	1798	0
122	20231227	175200	1733213671	1798	1798	1798	1798	10077
123	20231227	175100	1733213671	1798	1798	1798	1798	0
124	20231227	175000	1733213671	1798	1798	1798	1798	0
125	20231227	174900	1733213671	1798	1798	1798	1798	0
126	20231227	174800	1733213671	1798	1798	1798	1798	0
127	20231227	174700	1733213671	1798	1798	1798	1798	0
128	20231227	174600	1733213671	1798	1798	1798	1798	0
129	20231227	174500	1733213671	1798	1798	1798	1798	0
130	20231227	174400	1733213671	1798	1798	1798	1798	0
131	20231227	174300	1733213671	1798	1798	1798	1798	0
132	20231227	174200	1733213671	1798	1798	1798	1798	0
133	20231227	174100	1733213671	1798	1798	1798	1798	0
134	20231227	174000	1733213671	1798	1798	1798	1798	0
135	20231227	173900	1733213671	1798	1798	1798	1798	0
136	20231227	173800	1733213671	1798	1798	1798	1798	0
137	20231227	173700	1733213671	1798	1798	1798	1798	0
138	20231227	173600	1733213671	1798	1798	1798	1798	0
139	20231227	173500	1733213671	1798	1798	1798	1798	0
140	20231227	173400	1733213671	1798	1798	1798	1798	0
141	20231227	173300	1733213671	1798	1798	1798	1798	0
142	20231227	173200	1733213671	1798	1798	1798	1798	0
143	20231227	173100	1733213671	1798	1798	1798	1798	0
144	20231227	173000	1733213671	1798	1798	1798	1798	0
145	20231227	172900	1733213671	1798	1798	1798	1798	0
146	20231227	172800	1733213671	1798	1798	1798	1798	0
147	20231227	172700	1733213671	1798	1798	1798	1798	0
148	20231227	172600	1733213671	1798	1798	1798	1798	0
149	20231227	172500	1733213671	1798	1798	1798	1798	0
150	20231227	172400	1733213671	1798	1798	1798	1798	0
151	20231227	172300	1733213671	1798	1798	1798	1798	0
152	20231227	172200	1733213671	1798	1798	1798	1798	10077
153	20231227	172100	1733213671	1798	1798	1798	1798	0
154	20231227	172000	1733213671	1798	1798	1798	1798	0
155	20231227	171900	1733213671	1798	1798	1798	1798	0
156	20231227	171800	1733213671	1798	1798	1798	1798	0
157	20231227	171700	1733213671	1798	1798	1798	1798	0
158	20231227	171600	1733213671	1798	1798	1798	1798	0
159	20231227	171500	1733213671	1798	1798	1798	1798	0
160	20231227	171400	1733213671	1798	1798	1798	1798	0
161	20231227	171300	1733213671	1798	1798	1798	1798	0
162	20231227	171200	1733213671	1798	1798	1798	1798	0
163	20231227	171100	1733213671	1798	1798	1798	1798	0
164	20231227	171000	1733213671	1798	1798	1798	1798	0
165	20231227	170900	1733213671	1798	1798	1798	1798	0
166	20231227	170800	1733213671	1798	1798	1798	1798	0
167	20231227	170700	1733213671	1798	1798	1798	1798	0
168	20231227	170600	1733213671	1798	1798	1798	1798	0
169	20231227	170500	1733213671	1798	1798	1798	1798	0
170	20231227	170400	1733213671	1798	1798	1798	1798	0
171	20231227	170300	1733213671	1798	1798	1798	1798	0
172	20231227	170200	1733213671	1798	1798	1798	1798	0
173	20231227	170100	1733213671	1798	1798	1798	1798	0
174	20231227	170000	1733213671	1798	1798	1798	1798	0
175	20231227	165900	1733213671	1798	1798	1798	1798	0
176	20231227	165800	1733213671	1798	1798	1798	1798	0
177	20231227	165700	1733213671	1798	1798	1798	1798	0
178	20231227	165600	1733213671	1798	1798	1798	1798	0
179	20231227	165500	1733213671	1798	1798	1798	1798	0
180	20231227	165400	1733213671	1798	1798	1798	1798	0
181	20231227	165300	1733213671	1798	1798	1798	1798	0
182	20231227	165200	1733213671	1798	1798	1798	1798	10077
183	20231227	165100	1733213671	1798	1798	1798	1798	0
184	20231227	165000	1733213671	1798	1798	1798	1798	0
185	20231227	164900	1733213671	1798	1798	1798	1798	0
186	20231227	164800	1733213671	1798	1798	1798	1798	0
187	20231227	164700	1733213671	1798	1798	1798	1798	0
188	20231227	164600	1733213671	1798	1798	1798	1798	0
189	20231227	164500	1733213671	1798	1798	1798	1798	0
190	20231227	164400	1733213671	1798	1798	1798	1798	0
191	20231227	164300	1733213671	1798	1798	1798	1798	0
192	20231227	164200	1733213671	1798	1798	1798	1798	0
193	20231227	164100	1733213671	1798	1798	1798	1798	0
194	20231227	164000	1733213671	1798	1798	1798	1798	0
195	20231227	163900	1733213671	1798	1798	1798	1798	0
196	20231227	163800	1733213671	1798	1798	1798	1798	0
197	20231227	163700	1733213671	1798	1798	1798	1798	0
198	20231227	163600	1733213671	1798	1798	1798	1798	0
199	20231227	163500	1733213671	1798	1798	1798	1798	0
200	20231227	163400	1733213671	1798	1798	1798	1798	0
201	20231227	163300	1733213671	1798	1798	1798	1798	0
202	20231227	163200	1733213671	1798	1798	1798	1798	0
203	20231227	163100	1733213671	1798	1798	1798	1798	0
204	20231227	163000	1733213671	1798	1798	1798	1798	0
205	20231227	162900	1733213671	1798	1798	1798	1798	0
206	20231227	162800	1733213671	1798	1798	1798	1798	0
207	20231227	162700	1733213671	1798	1798	1798	1798	0
208	20231227	162600	1733213671	1798	1798	1798	1798	0
209	20231227	162500	1733213671	1798	1798	1798	1798	0
210	20231227	162400	1733213671	1798	1798	1798	1798	0
211	20231227	162300	1733213671	1798	1798	1798	1798	0
212	20231227	162200	1733213671	1798	1798	1798	1798	10077
213	20231227	162100	1733213671	1798	1798	1798	1798	0
214	20231227	162000	1733213671	1798	1798	1798	1798	0
215	20231227	161900	1733213671	1798	1798	1798	1798	0
216	20231227	161800	1733213671	1798	1798	1798	1798	0
217	20231227	161700	1733213671	1798	1798	1798	1798	0
218	20231227	161600	1733213671	1798	1798	1798	1798	0
219	20231227	161500	1733213671	1798	1798	1798	1798	0
220	20231227	161400	1733213671	1798	1798	1798	1798	0
221	20231227	161300	1733213671	1798	1798	1798	1798	0
222	20231227	161200	1733213671	1798	1798	1798	1798	0
223	20231227	161100	1733213671	1798	1798	1798	1798	0
224	20231227	161000	1733213671	1798	1798	1798	1798	0
225	20231227	160900	1733213671	1798	1798	1798	1798	0
226	20231227	160800	1733213671	1798	1798	1798	1798	0
227	20231227	160700	1733213671	1798	1798	1798	1798	0
228	20231227	160600	1733213671	1798	1798	1798	1798	0
229	20231227	160500	1733213671	1798	1798	1798	1798	0
230	20231227	160400	1733213671	1798	1798	1798	1798	0
231	20231227	160300	1733213671	1798	1798	1798	1798	0
232	20231227	160200	1733213671	1798	1798	1798	1798	0
233	20231227	160100	1733213671	1798	1798	1798	1798	0
234	20231227	160000	1733213671	1798	1798	1798	1798	0
235	20231227	155900	1733213671	1798	1798	1798	1798	0
236	20231227	155800	1733213671	1798	1798	1798	1798	0
237	20231227	155700	1733213671	1798	1798	1798	1798	0
238	20231227	155600	1733213671	1798	1798	1798	1798	0
239	20231227	155500	1733213671	1798	1798	1798	1798	0
240	20231227	155400	1733213671	1798	1798	1798	1798	0
241	20231227	155300	1733213671	1798	1798	1798	1798	0
242	20231227	155200	1733213671	1798	1798	1798	1798	10077
243	20231227	155100	1733213671	1798	1798	1798	1798	0
244	20231227	155000	1733213671	1798	1798	1798	1798	0
245	20231227	154900	1733213671	1798	1798	1798	1798	0
246	20231227	154800	1733213671	1798	1798	1798	1798	0
247	20231227	154700	1733213671	1798	1798	1798	1798	0
248	20231227	154600	1733213671	1798	1798	1798	1798	0
249	20231227	154500	1733213671	1798	1798	1798	1798	0
250	20231227	154400	1733213671	1798	1798	1798	1798	0
251	20231227	154300	1733213671	1798	1798	1798	1798	0
252	20231227	154200	1733213671	1798	1798	1798	1798	0
253	20231227	154100	1733213671	1798	1798	1798	1798	0
254	20231227	154000	1733213671	1798	1798	1798	1798	0
255	20231227	153900	1733213671	1798	1798	1798	1798	0
256	20231227	153800	1733213671	1798	1798	1798	1798	0
257	20231227	153700	1733213671	1798	1798	1798	1798	0
258	20231227	153600	1733213671	1798	1798	1798	1798	0
259	20231227	153500	1733213671	1798	1798	1798	1798	0
260	20231227	153400	1733213671	1798	1798	1798	1798	0
261	20231227	153300	1733213671	1798	1798	1798	1798	0
262	20231227	153200	1733213671	1798	1798	1798	1798	0
263	20231227	153100	1733213671	1798	1798	1798	1798	0
264	20231227	153000	1733213671	1798	1798	1798	1798	10077
265	20231227	152900	1715095225	1786	1786	1786	1786	0
266	20231227	152800	1715095225	1786	1786	1786	1786	0
267	20231227	152700	1715095225	1786	1786	1786	1786	0
268	20231227	152600	1715095225	1786	1786	1786	1786	0
269	20231227	152500	1715095225	1786	1786	1786	1786	0
270	20231227	152400	1715095225	1786	1786	1786	1786	0
271	20231227	152300	1715095225	1786	1786	1786	1786	0
272	20231227	152200	1715095225	1786	1786	1786	1786	0
273	20231227	152100	1715095225	1786	1786	1786	1786	0
274	20231227	152000	1715095225	1786	1786	1786	1786	0
275	20231227	151900	1715095225	1786	1781	1786	1780	1250
276	20231227	151800	1712869476	1782	1782	1784	1780	1454
277	20231227	151700	1710280104	1788	1788	1790	1780	4377
278	20231227	151600	1702480280	1790	1790	1790	1789	1026
279	20231227	151500	1700644508	1791	1786	1791	1786	758
280	20231227	151400	1699289018	1790	1790	1792	1786	3924
281	20231227	151300	1692276472	1792	1790	1792	1790	588
282	20231227	151200	1691223933	1791	1786	1791	1786	2232
283	20231227	151100	1687231411	1788	1786	1788	1786	1367
284	20231227	151000	1684789687	1786	1782	1788	1780	1059
285	20231227	150900	1682898745	1788	1789	1789	1780	11376
286	20231227	150800	1662631984	1789	1791	1791	1784	982
287	20231227	150700	1660878408	1792	1793	1793	1782	17212
288	20231227	150600	1630097660	1797	1793	1797	1793	123
289	20231227	150500	1629876721	1793	1794	1794	1793	647
290	20231227	150400	1628716440	1793	1793	1793	1793	0
291	20231227	150300	1628716440	1793	1795	1795	1793	251
292	20231227	150200	1628266265	1795	1795	1795	1795	116
293	20231227	150100	1628058045	1793	1793	1793	1793	238
294	20231227	150000	1627631311	1794	1795	1796	1794	471
295	20231227	145900	1626785847	1795	1799	1799	1795	574
296	20231227	145800	1625755472	1799	1798	1799	1794	3169
297	20231227	145700	1620067674	1799	1797	1799	1795	4848
298	20231227	145600	1611358725	1800	1800	1802	1798	711
299	20231227	145500	1610080330	1802	1798	1802	1797	6071
300	20231227	145400	1599165738	1798	1805	1805	1798	9048
301	20231227	145300	1582864033	1808	1807	1808	1807	220
302	20231227	145200	1582466492	1807	1805	1807	1804	196
303	20231227	145100	1582112755	1804	1804	1805	1804	2264
304	20231227	145000	1578028235	1804	1805	1805	1804	309
305	20231227	144900	1577470729	1805	1810	1810	1805	352
306	20231227	144800	1576835329	1811	1811	1811	1811	2
307	20231227	144700	1576831707	1812	1812	1812	1812	50
308	20231227	144600	1576741107	1812	1812	1812	1812	0
309	20231227	144500	1576741107	1812	1812	1812	1812	1
310	20231227	144400	1576739295	1801	1804	1820	1801	2139
311	20231227	144300	1572869590	1804	1800	1804	1800	302
312	20231227	144200	1572324982	1804	1797	1804	1797	2608
313	20231227	144100	1567632228	1798	1800	1800	1798	888
314	20231227	144000	1566035548	1804	1800	1804	1800	994
315	20231227	143900	1564246344	1800	1798	1800	1797	2018
316	20231227	143800	1560618972	1798	1803	1803	1798	3210
317	20231227	143700	1554841291	1804	1804	1804	1801	7127
318	20231227	143600	1541997237	1805	1805	1808	1804	2456
319	20231227	143500	1537564262	1804	1805	1806	1804	447
320	20231227	143400	1536757441	1805	1806	1806	1805	494
321	20231227	143300	1535865671	1808	1811	1811	1805	2098
322	20231227	143200	1532073528	1810	1819	1819	1810	753
323	20231227	143100	1530709265	1813	1820	1820	1812	1215
324	20231227	143000	1528506477	1810	1813	1813	1810	2000
325	20231227	142900	1524885638	1813	1820	1821	1813	527
326	20231227	142800	1523929981	1821	1822	1822	1821	232
327	20231227	142700	1523507482	1813	1813	1813	1813	0
328	20231227	142600	1523507482	1813	1813	1813	1813	1200
329	20231227	142500	1521331882	1813	1820	1825	1813	2727
330	20231227	142400	1516371629	1813	1816	1816	1813	1597
331	20231227	142300	1513475951	1816	1816	1824	1816	953
332	20231227	142200	1511745295	1816	1816	1816	1816	10
333	20231227	142100	1511727135	1816	1816	1816	1816	633
334	20231227	142000	1510577607	1816	1816	1816	1816	0
335	20231227	141900	1510577607	1816	1817	1817	1816	1537
336	20231227	141800	1507786010	1817	1826	1826	1817	823
337	20231227	141700	1506290189	1826	1817	1826	1817	140
338	20231227	141600	1506034657	1817	1814	1817	1814	291
339	20231227	141500	1505506050	1813	1816	1816	1813	536
340	20231227	141400	1504533713	1816	1826	1826	1816	338
341	20231227	141300	1503919260	1826	1816	1827	1816	380
342	20231227	141200	1503228326	1816	1827	1827	1816	526
343	20231227	141100	1502272824	1816	1827	1827	1816	142
344	20231227	141000	1502013787	1827	1827	1827	1827	52
345	20231227	140900	1501918783	1827	1828	1828	1827	52
346	20231227	140800	1501823753	1828	1819	1828	1817	933
347	20231227	140700	1500127943	1818	1818	1818	1817	1240
348	20231227	140600	1497873660	1818	1818	1818	1818	0
349	20231227	140500	1497873660	1818	1818	1818	1818	67
350	20231227	140400	1497751854	1818	1828	1829	1818	593
351	20231227	140300	1496673169	1829	1829	1829	1829	52
352	20231227	140200	1496578061	1829	1829	1829	1829	52
353	20231227	140100	1496482953	1829	1829	1829	1829	27
354	20231227	140000	1496433570	1819	1820	1820	1819	131
355	20231227	135900	1496195251	1820	1825	1829	1820	1591
356	20231227	135800	1493295125	1825	1831	1831	1825	966
357	20231227	135700	1491532166	1824	1824	1833	1824	2033
358	20231227	135600	1487820444	1824	1824	1824	1824	100
359	20231227	135500	1487638044	1824	1823	1824	1823	147
360	20231227	135400	1487369927	1824	1824	1824	1824	300
361	20231227	135300	1486822727	1824	1824	1824	1824	0
362	20231227	135200	1486822727	1824	1824	1824	1824	0
363	20231227	135100	1486822727	1824	1815	1824	1815	1004
364	20231227	135000	1485000458	1825	1825	1825	1825	0
365	20231227	134900	1485000458	1825	1825	1825	1825	11
366	20231227	134800	1484980383	1815	1825	1825	1815	2001
367	20231227	134700	1481348026	1815	1826	1830	1815	3036
368	20231227	134600	1475816678	1825	1825	1825	1820	1399
369	20231227	134500	1473268503	1825	1818	1825	1818	1035
370	20231227	134400	1471385181	1809	1809	1809	1809	0
371	20231227	134300	1471385181	1809	1809	1809	1809	3000
372	20231227	134200	1465958181	1816	1816	1816	1816	0
373	20231227	134100	1465958181	1816	1817	1817	1816	243
374	20231227	134000	1465516740	1819	1818	1819	1818	105
375	20231227	133900	1465325845	1817	1816	1817	1816	410
376	20231227	133800	1464581185	1817	1811	1817	1811	8450
377	20231227	133700	1449260367	1811	1811	1811	1811	10
378	20231227	133600	1449242257	1802	1802	1802	1802	104
379	20231227	133500	1449054849	1811	1811	1811	1811	0
380	20231227	133400	1449054849	1811	1803	1811	1802	601
381	20231227	133300	1447971208	1802	1805	1805	1802	1327
382	20231227	133200	1445579174	1805	1805	1805	1805	0
383	20231227	133100	1445579174	1805	1812	1812	1805	463
384	20231227	133000	1444742059	1812	1812	1812	1812	0
385	20231227	132900	1444742059	1812	1812	1812	1812	0
386	20231227	132800	1444742059	1812	1812	1812	1812	0
387	20231227	132700	1444742059	1812	1812	1812	1812	1
388	20231227	132600	1444740247	1813	1813	1813	1813	0
389	20231227	132500	1444740247	1813	1813	1813	1813	5
390	20231227	132400	1444731182	1813	1809	1813	1809	584
391	20231227	132300	1443674379	1809	1809	1809	1809	3
392	20231227	132200	1443668952	1809	1809	1809	1809	300
393	20231227	132100	1443126252	1809	1809	1809	1809	2
394	20231227	132000	1443122634	1809	1809	1809	1809	783
395	20231227	131900	1441706187	1809	1809	1809	1809	30
396	20231227	131800	1441651917	1809	1801	1809	1801	1500
397	20231227	131700	1438947641	1801	1801	1801	1801	202
398	20231227	131600	1438583839	1798	1801	1801	1798	1143
399	20231227	131500	1436528485	1801	1800	1801	1799	5420
400	20231227	131400	1426769230	1801	1809	1809	1800	4162
401	20231227	131300	1419272697	1807	1804	1807	1804	599
402	20231227	131200	1418190900	1801	1801	1804	1801	576
403	20231227	131100	1417153476	1799	1802	1803	1799	82
404	20231227	131000	1417005840	1803	1804	1804	1803	368
405	20231227	130900	1416341970	1798	1798	1798	1798	0
406	20231227	130800	1416341970	1798	1799	1800	1798	498
407	20231227	130700	1415446023	1800	1800	1800	1800	0
408	20231227	130600	1415446023	1800	1805	1805	1800	3070
409	20231227	130500	1409905238	1805	1790	1806	1790	9019
410	20231227	130400	1393692602	1790	1791	1794	1787	654
411	20231227	130300	1392522047	1795	1799	1799	1792	3321
412	20231227	130200	1386558622	1799	1810	1810	1799	16233
413	20231227	130100	1357276150	1809	1813	1813	1809	476
414	20231227	130000	1356413823	1810	1810	1810	1809	3688
415	20231227	125900	1349738625	1810	1816	1816	1810	2507
416	20231227	125800	1345196029	1816	1819	1819	1816	1702
417	20231227	125700	1342103573	1820	1827	1827	1820	361
418	20231227	125600	1341445846	1821	1832	1832	1821	1396
419	20231227	125500	1338903719	1833	1826	1833	1820	3703
420	20231227	125400	1332136874	1827	1827	1827	1827	1
421	20231227	125300	1332135047	1828	1827	1828	1827	1000
422	20231227	125200	1330307065	1826	1826	1826	1826	0
423	20231227	125100	1330307065	1826	1826	1826	1826	100
424	20231227	125000	1330124465	1833	1833	1833	1833	0
425	20231227	124900	1330124465	1833	1833	1833	1833	1
426	20231227	124800	1330122632	1834	1830	1834	1825	1469
427	20231227	124700	1327439843	1836	1836	1836	1836	0
428	20231227	124600	1327439843	1836	1836	1836	1836	0
429	20231227	124500	1327439843	1836	1836	1836	1836	1001
430	20231227	124400	1325602007	1836	1827	1836	1826	120
431	20231227	124300	1325382864	1836	1836	1836	1836	0
432	20231227	124200	1325382864	1836	1836	1836	1836	0
433	20231227	124100	1325382864	1836	1836	1836	1836	700
434	20231227	124000	1324097664	1836	1836	1836	1836	0
435	20231227	123900	1324097664	1836	1831	1836	1831	16
436	20231227	123800	1324068348	1822	1820	1831	1820	2290
437	20231227	123700	1319879032	1819	1826	1826	1819	3318
438	20231227	123600	1313828028	1831	1830	1831	1826	758
439	20231227	123500	1312443488	1831	1834	1834	1831	115
440	20231227	123400	1312232826	1839	1839	1839	1839	0
441	20231227	123300	1312232826	1839	1839	1839	1839	10
442	20231227	123200	1312214436	1841	1841	1841	1841	2409
443	20231227	123100	1307779467	1841	1841	1841	1841	1018
444	20231227	123000	1305905329	1841	1836	1841	1833	1315
445	20231227	122900	1303491073	1835	1835	1835	1835	100
446	20231227	122800	1303307573	1841	1837	1841	1834	1500
447	20231227	122700	1300549576	1837	1837	1837	1837	0
448	20231227	122600	1300549576	1837	1837	1837	1837	2131
449	20231227	122500	1296634929	1837	1837	1837	1837	260
450	20231227	122400	1296157309	1837	1830	1837	1830	166
451	20231227	122300	1295852729	1830	1826	1839	1825	1147
452	20231227	122200	1293748998	1825	1820	1825	1820	822
453	20231227	122100	1292251303	1820	1819	1820	1819	514
454	20231227	122000	1291315909	1819	1819	1819	1819	865
455	20231227	121900	1289742474	1820	1820	1820	1820	54
456	20231227	121800	1289644194	1824	1825	1825	1814	4444
457	20231227	121700	1281572460	1825	1825	1825	1824	1029
458	20231227	121600	1279694759	1825	1833	1833	1825	379
459	20231227	121500	1279002410	1833	1833	1833	1833	70
460	20231227	121400	1278874100	1833	1833	1833	1833	10
461	20231227	121300	1278855770	1833	1833	1833	1833	0
462	20231227	121200	1278855770	1833	1833	1833	1833	0
463	20231227	121100	1278855770	1833	1833	1833	1833	11
464	20231227	121000	1278835607	1826	1826	1826	1826	0
465	20231227	120900	1278835607	1826	1823	1826	1823	1845
466	20231227	120800	1275470816	1823	1823	1823	1823	150
467	20231227	120700	1275197366	1824	1824	1824	1824	15
468	20231227	120600	1275170006	1824	1824	1824	1824	1
469	20231227	120500	1275168182	1820	1820	1820	1819	121
470	20231227	120400	1274948016	1820	1820	1824	1820	1023
471	20231227	120300	1273084893	1820	1828	1828	1815	7759
472	20231227	120200	1258956717	1828	1839	1839	1828	7829
473	20231227	120100	1244620443	1840	1840	1840	1840	721
474	20231227	120000	1243293803	1840	1842	1842	1839	2880
475	20231227	115900	1237994372	1842	1842	1842	1842	898
476	20231227	115800	1236340256	1843	1847	1847	1843	1135
477	20231227	115700	1234246308	1847	1847	1847	1847	107
478	20231227	115600	1234048679	1850	1851	1852	1850	210
479	20231227	115500	1233659947	1852	1851	1852	1847	690
480	20231227	115400	1232385086	1845	1847	1847	1845	481
481	20231227	115300	1231497304	1847	1848	1848	1847	156
482	20231227	115200	1231209171	1847	1847	1847	1847	300
483	20231227	115100	1230655071	1847	1853	1853	1847	332
484	20231227	115000	1230041165	1850	1850	1850	1848	983
485	20231227	114900	1228222912	1854	1851	1854	1850	21
486	20231227	114800	1228184056	1854	1853	1854	1853	1443
487	20231227	114700	1225508793	1853	1866	1866	1851	3455
488	20231227	114600	1219104350	1854	1858	1858	1854	15556
489	20231227	114500	1190244704	1867	1859	1867	1857	2005
490	20231227	114400	1186511253	1867	1867	1867	1867	0
491	20231227	114300	1186511253	1867	1867	1867	1867	0
492	20231227	114200	1186511253	1867	1867	1867	1867	0
493	20231227	114100	1186511253	1867	1867	1867	1867	1
494	20231227	114000	1186509386	1866	1867	1867	1866	20
495	20231227	113900	1186472065	1867	1867	1867	1867	0
496	20231227	113800	1186472065	1867	1866	1867	1866	301
497	20231227	113700	1185910099	1866	1866	1866	1866	0
498	20231227	113600	1185910099	1866	1866	1866	1866	0
499	20231227	113500	1185910099	1866	1866	1866	1866	0
500	20231227	113400	1185910099	1866	1866	1866	1866	0
501	20231227	113300	1185910099	1866	1866	1866	1866	44
502	20231227	113200	1185827995	1867	1867	1867	1867	0
503	20231227	113100	1185827995	1867	1867	1867	1867	0
504	20231227	113000	1185827995	1867	1867	1867	1867	40
505	20231227	112900	1185753315	1868	1864	1868	1857	3190
506	20231227	112800	1179821607	1865	1865	1865	1865	0
507	20231227	112700	1179821607	1865	1865	1865	1865	100
508	20231227	112600	1179635107	1870	1869	1870	1866	172
509	20231227	112500	1179313624	1869	1869	1869	1869	1000
510	20231227	112400	1177444624	1873	1873	1873	1873	100
511	20231227	112300	1177257324	1874	1873	1874	1873	182
512	20231227	112200	1176916393	1873	1873	1873	1873	3
513	20231227	112100	1176910774	1873	1872	1873	1872	12
514	20231227	112000	1176888303	1872	1870	1872	1870	1765
515	20231227	111900	1173587245	1870	1862	1870	1862	5162
516	20231227	111800	1163959272	1862	1862	1862	1862	150
517	20231227	111700	1163679972	1863	1862	1863	1862	151
518	20231227	111600	1163398703	1862	1862	1862	1862	5
519	20231227	111500	1163389393	1862	1862	1862	1862	20
520	20231227	111400	1163352153	1860	1860	1860	1860	0
521	20231227	111300	1163352153	1860	1860	1860	1860	0
522	20231227	111200	1163352153	1860	1860	1860	1860	0
523	20231227	111100	1163352153	1860	1860	1860	1860	295
524	20231227	111000	1162803453	1864	1864	1865	1864	399
525	20231227	110900	1162059617	1863	1860	1863	1860	1174
526	20231227	110800	1159873137	1862	1862	1864	1862	511
527	20231227	110700	1158921307	1864	1864	1867	1864	190
528	20231227	110600	1158566847	1862	1860	1862	1860	492
529	20231227	110500	1157650925	1859	1854	1859	1854	1899
530	20231227	110400	1154123089	1855	1851	1855	1850	610
531	20231227	110300	1152994004	1854	1854	1854	1854	92
532	20231227	110200	1152823436	1855	1854	1855	1854	129
533	20231227	110100	1152584193	1854	1851	1854	1851	479
534	20231227	110000	1151696860	1850	1853	1853	1850	12
535	20231227	105900	1151674651	1853	1850	1853	1850	1034
536	20231227	105800	1149761748	1854	1850	1854	1850	546
537	20231227	105700	1148751164	1850	1851	1851	1845	4036
538	20231227	105600	1141288109	1851	1854	1854	1851	1488
539	20231227	105500	1138531193	1854	1856	1857	1854	364
540	20231227	105400	1137855988	1859	1857	1859	1857	430
541	20231227	105300	1137057405	1858	1858	1858	1858	53
542	20231227	105200	1136958931	1858	1858	1858	1858	10
543	20231227	105100	1136940351	1858	1858	1858	1858	2
544	20231227	105000	1136936635	1858	1859	1859	1856	1184
545	20231227	104900	1134737803	1858	1858	1858	1858	1297
546	20231227	104800	1132327977	1858	1867	1868	1858	25
547	20231227	104700	1132281410	1867	1864	1867	1864	1123
548	20231227	104600	1130185996	1867	1866	1867	1866	112
549	20231227	104500	1129977003	1866	1863	1866	1863	800
550	20231227	104400	1128485419	1863	1857	1863	1857	1546
551	20231227	104300	1125610144	1857	1857	1857	1856	4
552	20231227	104200	1125602717	1857	1854	1857	1854	1924
553	20231227	104100	1122031814	1856	1856	1856	1856	100
554	20231227	104000	1121846214	1856	1856	1856	1856	62
555	20231227	103900	1121731142	1856	1856	1856	1856	20
556	20231227	103800	1121694022	1854	1855	1855	1854	369
557	20231227	103700	1121009891	1853	1853	1853	1853	382
558	20231227	103600	1120302045	1855	1850	1855	1850	286
559	20231227	103500	1119772525	1851	1853	1855	1850	539
560	20231227	103400	1118774044	1853	1860	1860	1853	804
561	20231227	103300	1117282159	1861	1861	1861	1861	50
562	20231227	103200	1117189109	1861	1858	1861	1854	2148
563	20231227	103100	1113194679	1861	1861	1861	1861	50
564	20231227	103000	1113101629	1861	1858	1861	1858	549
565	20231227	102900	1112081245	1858	1858	1858	1858	1351
566	20231227	102800	1109571087	1858	1859	1859	1858	512
567	20231227	102700	1108619289	1862	1859	1862	1859	192
568	20231227	102600	1108262348	1859	1858	1859	1858	101
569	20231227	102500	1108074681	1855	1849	1858	1849	824
570	20231227	102400	1106547624	1847	1849	1851	1847	406
571	20231227	102300	1105796669	1849	1850	1853	1849	134
572	20231227	102200	1105548725	1850	1854	1854	1850	5546
573	20231227	102100	1095284320	1860	1853	1860	1853	3020
574	20231227	102000	1089682301	1852	1862	1862	1852	1546
575	20231227	101900	1086813405	1862	1855	1862	1853	1082
576	20231227	101800	1084807549	1864	1864	1864	1864	0
577	20231227	101700	1084807549	1864	1856	1864	1855	1776
578	20231227	101600	1081503665	1859	1858	1859	1855	2246
579	20231227	101500	1077332616	1858	1869	1869	1858	6848
580	20231227	101400	1064567602	1868	1874	1874	1868	7607
581	20231227	101300	1050342503	1874	1873	1874	1872	1381
582	20231227	101200	1047754853	1873	1873	1873	1872	1644
583	20231227	101100	1044675751	1873	1882	1882	1873	2934
584	20231227	101000	1039171923	1884	1878	1884	1878	2480
585	20231227	100900	1034513627	1878	1878	1878	1878	1457
586	20231227	100800	1031777381	1878	1885	1885	1878	1193
587	20231227	100700	1029534668	1885	1885	1885	1880	1629
588	20231227	100600	1026464503	1885	1880	1887	1879	421
589	20231227	100500	1025673168	1879	1882	1882	1878	2203
590	20231227	100400	1021530584	1894	1881	1897	1878	8384
591	20231227	100300	1005740208	1879	1897	1900	1879	3357
592	20231227	100200	999412881	1900	1900	1903	1897	735
593	20231227	100100	998016607	1901	1906	1906	1901	1547
594	20231227	100000	995072525	1903	1903	1907	1902	2103
595	20231227	095900	991069924	1907	1911	1911	1876	7184
596	20231227	095800	977376976	1911	1917	1917	1911	3112
597	20231227	095700	971423418	1914	1918	1925	1914	1305
598	20231227	095600	968922500	1919	1920	1921	1919	886
599	20231227	095500	967221413	1920	1920	1927	1920	3029
600	20231227	095400	961404227	1919	1918	1919	1918	1191
601	20231227	095300	959118930	1919	1921	1921	1919	731
602	20231227	095200	957715449	1920	1923	1923	1920	1028
603	20231227	095100	955741069	1923	1923	1927	1923	1322
604	20231227	095000	953198855	1917	1920	1927	1917	401
605	20231227	094900	952429285	1920	1920	1920	1915	145
606	20231227	094800	952150935	1914	1927	1927	1913	2838
607	20231227	094700	946706142	1928	1928	1928	1925	2270
608	20231227	094600	942331871	1928	1931	1931	1928	2288
609	20231227	094500	937915434	1932	1942	1942	1932	10528
610	20231227	094400	917494952	1942	1928	1945	1928	8227
611	20231227	094300	901565996	1929	1928	1929	1926	3123
612	20231227	094200	895544605	1927	1928	1928	1925	2128
613	20231227	094100	891444871	1929	1915	1930	1913	2302
614	20231227	094000	887023914	1912	1925	1933	1909	13170
615	20231227	093900	861731268	1933	1933	1934	1909	9461
616	20231227	093800	843533907	1930	1934	1934	1927	3698
617	20231227	093700	836399833	1933	1941	1941	1933	11502
618	20231227	093600	814110067	1939	1947	1953	1939	9466
619	20231227	093500	795706962	1957	1945	1964	1944	16613
620	20231227	093400	763230722	1937	1940	1949	1935	4692
621	20231227	093300	754111977	1949	1933	1960	1930	23430
622	20231227	093200	708544226	1930	1920	1931	1918	8150
623	20231227	093100	692844806	1921	1915	1921	1912	5295
624	20231227	093000	682705884	1923	1928	1935	1915	6473
625	20231227	092900	670270859	1928	1887	1935	1887	16518
626	20231227	092800	638695390	1884	1876	1887	1870	10444
627	20231227	092700	619123594	1877	1879	1879	1877	119
628	20231227	092600	618899998	1879	1879	1879	1879	944
629	20231227	092500	617126222	1879	1879	1884	1879	524
630	20231227	092400	616141621	1879	1879	1885	1878	4427
631	20231227	092300	607825094	1878	1888	1888	1878	9307
632	20231227	092200	590342221	1878	1879	1895	1878	8218
633	20231227	092100	574869934	1879	1880	1895	1878	4348
634	20231227	092000	566689787	1879	1895	1895	1878	6445
635	20231227	091900	554567769	1893	1885	1900	1885	5451
636	20231227	091800	544233668	1890	1899	1996	1883	59997
637	20231227	091700	427968571	1905	1892	1905	1886	16889
638	20231227	091600	395905503	1892	1891	1895	1890	6163
639	20231227	091500	384248878	1891	1889	1891	1880	7866
640	20231227	091400	369401442	1880	1889	1893	1880	8903
641	20231227	091300	352622791	1890	1882	1896	1882	7741
642	20231227	091200	337981864	1887	1878	1888	1878	5804
643	20231227	091100	327055870	1868	1879	1880	1867	4662
644	20231227	091000	318306465	1880	1879	1885	1865	11750
645	20231227	090900	296291777	1880	1879	1880	1865	14365
646	20231227	090800	269331273	1879	1887	1889	1865	3520
647	20231227	090700	262704136	1870	1865	1890	1865	13812
648	20231227	090600	236736081	1864	1861	1881	1860	23724
649	20231227	090500	192365641	1860	1846	1865	1838	28100
650	20231227	090400	140269763	1844	1842	1848	1828	14390
651	20231227	090300	113812935	1843	1850	1851	1828	17091
652	20231227	090200	82359162	1851	1828	1854	1820	19171
653	20231227	090100	47039366	1828	1822	1830	1811	10474
654	20231227	090000	27938375	1830	1815	1832	1812	15381