KissMeData/027580/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191100	948857956	1663	1663	1663	1663	18781
3	20231228	191000	948857956	1663	1663	1663	1663	0
4	20231228	190900	948857956	1663	1663	1663	1663	0
5	20231228	190800	948857956	1663	1663	1663	1663	0
6	20231228	190700	948857956	1663	1663	1663	1663	0
7	20231228	190600	948857956	1663	1663	1663	1663	0
8	20231228	190500	948857956	1663	1663	1663	1663	0
9	20231228	190400	948857956	1663	1663	1663	1663	0
10	20231228	190300	948857956	1663	1663	1663	1663	0
11	20231228	190200	948857956	1663	1663	1663	1663	0
12	20231228	190100	948857956	1663	1663	1663	1663	0
13	20231228	190000	948857956	1663	1663	1663	1663	0
14	20231228	185900	948857956	1663	1663	1663	1663	0
15	20231228	185800	948857956	1663	1663	1663	1663	0
16	20231228	185700	948857956	1663	1663	1663	1663	0
17	20231228	185600	948857956	1663	1663	1663	1663	0
18	20231228	185500	948857956	1663	1663	1663	1663	0
19	20231228	185400	948857956	1663	1663	1663	1663	0
20	20231228	185300	948857956	1663	1663	1663	1663	0
21	20231228	185200	948857956	1663	1663	1663	1663	0
22	20231228	185100	948857956	1663	1663	1663	1663	0
23	20231228	185000	948857956	1663	1663	1663	1663	0
24	20231228	184900	948857956	1663	1663	1663	1663	0
25	20231228	184800	948857956	1663	1663	1663	1663	0
26	20231228	184700	948857956	1663	1663	1663	1663	0
27	20231228	184600	948857956	1663	1663	1663	1663	0
28	20231228	184500	948857956	1663	1663	1663	1663	0
29	20231228	184400	948857956	1663	1663	1663	1663	0
30	20231228	184300	948857956	1663	1663	1663	1663	0
31	20231228	184200	948857956	1663	1663	1663	1663	0
32	20231228	184100	948857956	1663	1663	1663	1663	18781
33	20231228	184000	948857956	1663	1663	1663	1663	0
34	20231228	183900	948857956	1663	1663	1663	1663	0
35	20231228	183800	948857956	1663	1663	1663	1663	0
36	20231228	183700	948857956	1663	1663	1663	1663	0
37	20231228	183600	948857956	1663	1663	1663	1663	0
38	20231228	183500	948857956	1663	1663	1663	1663	0
39	20231228	183400	948857956	1663	1663	1663	1663	0
40	20231228	183300	948857956	1663	1663	1663	1663	0
41	20231228	183200	948857956	1663	1663	1663	1663	0
42	20231228	183100	948857956	1663	1663	1663	1663	0
43	20231228	183000	948857956	1663	1663	1663	1663	0
44	20231228	182900	948857956	1663	1663	1663	1663	0
45	20231228	182800	948857956	1663	1663	1663	1663	0
46	20231228	182700	948857956	1663	1663	1663	1663	0
47	20231228	182600	948857956	1663	1663	1663	1663	0
48	20231228	182500	948857956	1663	1663	1663	1663	0
49	20231228	182400	948857956	1663	1663	1663	1663	0
50	20231228	182300	948857956	1663	1663	1663	1663	0
51	20231228	182200	948857956	1663	1663	1663	1663	0
52	20231228	182100	948857956	1663	1663	1663	1663	0
53	20231228	182000	948857956	1663	1663	1663	1663	0
54	20231228	181900	948857956	1663	1663	1663	1663	0
55	20231228	181800	948857956	1663	1663	1663	1663	0
56	20231228	181700	948857956	1663	1663	1663	1663	0
57	20231228	181600	948857956	1663	1663	1663	1663	0
58	20231228	181500	948857956	1663	1663	1663	1663	0
59	20231228	181400	948857956	1663	1663	1663	1663	0
60	20231228	181300	948857956	1663	1663	1663	1663	0
61	20231228	181200	948857956	1663	1663	1663	1663	0
62	20231228	181100	948857956	1663	1663	1663	1663	18781
63	20231228	181000	948857956	1663	1663	1663	1663	0
64	20231228	180900	948857956	1663	1663	1663	1663	0
65	20231228	180800	948857956	1663	1663	1663	1663	0
66	20231228	180700	948857956	1663	1663	1663	1663	0
67	20231228	180600	948857956	1663	1663	1663	1663	0
68	20231228	180500	948857956	1663	1663	1663	1663	0
69	20231228	180400	948857956	1663	1663	1663	1663	0
70	20231228	180300	948857956	1663	1663	1663	1663	0
71	20231228	180200	948857956	1663	1663	1663	1663	0
72	20231228	180100	948857956	1663	1663	1663	1663	0
73	20231228	180000	948857956	1663	1663	1663	1663	0
74	20231228	175900	948857956	1663	1663	1663	1663	0
75	20231228	175800	948857956	1663	1663	1663	1663	0
76	20231228	175700	948857956	1663	1663	1663	1663	0
77	20231228	175600	948857956	1663	1663	1663	1663	0
78	20231228	175500	948857956	1663	1663	1663	1663	0
79	20231228	175400	948857956	1663	1663	1663	1663	0
80	20231228	175300	948857956	1663	1663	1663	1663	0
81	20231228	175200	948857956	1663	1663	1663	1663	0
82	20231228	175100	948857956	1663	1663	1663	1663	0
83	20231228	175000	948857956	1663	1663	1663	1663	0
84	20231228	174900	948857956	1663	1663	1663	1663	0
85	20231228	174800	948857956	1663	1663	1663	1663	0
86	20231228	174700	948857956	1663	1663	1663	1663	0
87	20231228	174600	948857956	1663	1663	1663	1663	0
88	20231228	174500	948857956	1663	1663	1663	1663	0
89	20231228	174400	948857956	1663	1663	1663	1663	0
90	20231228	174300	948857956	1663	1663	1663	1663	0
91	20231228	174200	948857956	1663	1663	1663	1663	0
92	20231228	174100	948857956	1663	1663	1663	1663	18781
93	20231228	174000	948857956	1663	1663	1663	1663	0
94	20231228	173900	948857956	1663	1663	1663	1663	0
95	20231228	173800	948857956	1663	1663	1663	1663	0
96	20231228	173700	948857956	1663	1663	1663	1663	0
97	20231228	173600	948857956	1663	1663	1663	1663	0
98	20231228	173500	948857956	1663	1663	1663	1663	0
99	20231228	173400	948857956	1663	1663	1663	1663	0
100	20231228	173300	948857956	1663	1663	1663	1663	0
101	20231228	173200	948857956	1663	1663	1663	1663	0
102	20231228	173100	948857956	1663	1663	1663	1663	0
103	20231228	173000	948857956	1663	1663	1663	1663	0
104	20231228	172900	948857956	1663	1663	1663	1663	0
105	20231228	172800	948857956	1663	1663	1663	1663	0
106	20231228	172700	948857956	1663	1663	1663	1663	0
107	20231228	172600	948857956	1663	1663	1663	1663	0
108	20231228	172500	948857956	1663	1663	1663	1663	0
109	20231228	172400	948857956	1663	1663	1663	1663	0
110	20231228	172300	948857956	1663	1663	1663	1663	0
111	20231228	172200	948857956	1663	1663	1663	1663	0
112	20231228	172100	948857956	1663	1663	1663	1663	0
113	20231228	172000	948857956	1663	1663	1663	1663	0
114	20231228	171900	948857956	1663	1663	1663	1663	0
115	20231228	171800	948857956	1663	1663	1663	1663	0
116	20231228	171700	948857956	1663	1663	1663	1663	0
117	20231228	171600	948857956	1663	1663	1663	1663	0
118	20231228	171500	948857956	1663	1663	1663	1663	0
119	20231228	171400	948857956	1663	1663	1663	1663	0
120	20231228	171300	948857956	1663	1663	1663	1663	0
121	20231228	171200	948857956	1663	1663	1663	1663	0
122	20231228	171100	948857956	1663	1663	1663	1663	18781
123	20231228	171000	948857956	1663	1663	1663	1663	0
124	20231228	170900	948857956	1663	1663	1663	1663	0
125	20231228	170800	948857956	1663	1663	1663	1663	0
126	20231228	170700	948857956	1663	1663	1663	1663	0
127	20231228	170600	948857956	1663	1663	1663	1663	0
128	20231228	170500	948857956	1663	1663	1663	1663	0
129	20231228	170400	948857956	1663	1663	1663	1663	0
130	20231228	170300	948857956	1663	1663	1663	1663	0
131	20231228	170200	948857956	1663	1663	1663	1663	0
132	20231228	170100	948857956	1663	1663	1663	1663	0
133	20231228	170000	948857956	1663	1663	1663	1663	0
134	20231228	165900	948857956	1663	1663	1663	1663	0
135	20231228	165800	948857956	1663	1663	1663	1663	0
136	20231228	165700	948857956	1663	1663	1663	1663	0
137	20231228	165600	948857956	1663	1663	1663	1663	0
138	20231228	165500	948857956	1663	1663	1663	1663	0
139	20231228	165400	948857956	1663	1663	1663	1663	0
140	20231228	165300	948857956	1663	1663	1663	1663	0
141	20231228	165200	948857956	1663	1663	1663	1663	0
142	20231228	165100	948857956	1663	1663	1663	1663	0
143	20231228	165000	948857956	1663	1663	1663	1663	0
144	20231228	164900	948857956	1663	1663	1663	1663	0
145	20231228	164800	948857956	1663	1663	1663	1663	0
146	20231228	164700	948857956	1663	1663	1663	1663	0
147	20231228	164600	948857956	1663	1663	1663	1663	0
148	20231228	164500	948857956	1663	1663	1663	1663	0
149	20231228	164400	948857956	1663	1663	1663	1663	0
150	20231228	164300	948857956	1663	1663	1663	1663	0
151	20231228	164200	948857956	1663	1663	1663	1663	0
152	20231228	164100	948857956	1663	1663	1663	1663	18781
153	20231228	164000	948857956	1663	1663	1663	1663	0
154	20231228	163900	948857956	1663	1663	1663	1663	0
155	20231228	163800	948857956	1663	1663	1663	1663	0
156	20231228	163700	948857956	1663	1663	1663	1663	0
157	20231228	163600	948857956	1663	1663	1663	1663	0
158	20231228	163500	948857956	1663	1663	1663	1663	0
159	20231228	163400	948857956	1663	1663	1663	1663	0
160	20231228	163300	948857956	1663	1663	1663	1663	0
161	20231228	163200	948857956	1663	1663	1663	1663	0
162	20231228	163100	948857956	1663	1663	1663	1663	0
163	20231228	163000	948857956	1663	1663	1663	1663	0
164	20231228	162900	948857956	1663	1663	1663	1663	0
165	20231228	162800	948857956	1663	1663	1663	1663	0
166	20231228	162700	948857956	1663	1663	1663	1663	0
167	20231228	162600	948857956	1663	1663	1663	1663	0
168	20231228	162500	948857956	1663	1663	1663	1663	0
169	20231228	162400	948857956	1663	1663	1663	1663	0
170	20231228	162300	948857956	1663	1663	1663	1663	0
171	20231228	162200	948857956	1663	1663	1663	1663	0
172	20231228	162100	948857956	1663	1663	1663	1663	0
173	20231228	162000	948857956	1663	1663	1663	1663	0
174	20231228	161900	948857956	1663	1663	1663	1663	0
175	20231228	161800	948857956	1663	1663	1663	1663	0
176	20231228	161700	948857956	1663	1663	1663	1663	0
177	20231228	161600	948857956	1663	1663	1663	1663	0
178	20231228	161500	948857956	1663	1663	1663	1663	0
179	20231228	161400	948857956	1663	1663	1663	1663	0
180	20231228	161300	948857956	1663	1663	1663	1663	0
181	20231228	161200	948857956	1663	1663	1663	1663	0
182	20231228	161100	948857956	1663	1663	1663	1663	18781
183	20231228	161000	948857956	1663	1663	1663	1663	0
184	20231228	160900	948857956	1663	1663	1663	1663	0
185	20231228	160800	948857956	1663	1663	1663	1663	0
186	20231228	160700	948857956	1663	1663	1663	1663	0
187	20231228	160600	948857956	1663	1663	1663	1663	0
188	20231228	160500	948857956	1663	1663	1663	1663	0
189	20231228	160400	948857956	1663	1663	1663	1663	0
190	20231228	160300	948857956	1663	1663	1663	1663	0
191	20231228	160200	948857956	1663	1663	1663	1663	0
192	20231228	160100	948857956	1663	1663	1663	1663	0
193	20231228	160000	948857956	1663	1663	1663	1663	0
194	20231228	155900	948857956	1663	1663	1663	1663	0
195	20231228	155800	948857956	1663	1663	1663	1663	0
196	20231228	155700	948857956	1663	1663	1663	1663	0
197	20231228	155600	948857956	1663	1663	1663	1663	0
198	20231228	155500	948857956	1663	1663	1663	1663	0
199	20231228	155400	948857956	1663	1663	1663	1663	0
200	20231228	155300	948857956	1663	1663	1663	1663	0
201	20231228	155200	948857956	1663	1663	1663	1663	0
202	20231228	155100	948857956	1663	1663	1663	1663	0
203	20231228	155000	948857956	1663	1663	1663	1663	0
204	20231228	154900	948857956	1663	1663	1663	1663	0
205	20231228	154800	948857956	1663	1663	1663	1663	0
206	20231228	154700	948857956	1663	1663	1663	1663	0
207	20231228	154600	948857956	1663	1663	1663	1663	0
208	20231228	154500	948857956	1663	1663	1663	1663	0
209	20231228	154400	948857956	1663	1663	1663	1663	0
210	20231228	154300	948857956	1663	1663	1663	1663	0
211	20231228	154200	948857956	1663	1663	1663	1663	0
212	20231228	154100	948857956	1663	1663	1663	1663	18781
213	20231228	154000	948857956	1663	1663	1663	1663	0
214	20231228	153900	948857956	1663	1663	1663	1663	0
215	20231228	153800	948857956	1663	1663	1663	1663	0
216	20231228	153700	948857956	1663	1663	1663	1663	0
217	20231228	153600	948857956	1663	1663	1663	1663	0
218	20231228	153500	948857956	1663	1663	1663	1663	0
219	20231228	153400	948857956	1663	1663	1663	1663	0
220	20231228	153300	948857956	1663	1663	1663	1663	0
221	20231228	153200	948857956	1663	1663	1663	1663	0
222	20231228	153100	948857956	1663	1663	1663	1663	0
223	20231228	153000	948857956	1663	1663	1663	1663	18781
224	20231228	152900	917625153	1663	1663	1663	1663	0
225	20231228	152800	917625153	1663	1663	1663	1663	0
226	20231228	152700	917625153	1663	1663	1663	1663	0
227	20231228	152600	917625153	1663	1663	1663	1663	0
228	20231228	152500	917625153	1663	1663	1663	1663	0
229	20231228	152400	917625153	1663	1663	1663	1663	0
230	20231228	152300	917625153	1663	1663	1663	1663	0
231	20231228	152200	917625153	1663	1663	1663	1663	0
232	20231228	152100	917625153	1663	1663	1663	1663	0
233	20231228	152000	917625153	1663	1663	1663	1663	0
234	20231228	151900	917625153	1663	1662	1663	1660	2475
235	20231228	151800	913513997	1663	1663	1663	1660	13302
236	20231228	151700	891420068	1663	1664	1664	1663	1002
237	20231228	151600	889752760	1664	1663	1664	1660	2017
238	20231228	151500	886401476	1660	1663	1664	1660	4681
239	20231228	151400	878628236	1664	1664	1664	1664	50
240	20231228	151300	878545036	1664	1664	1664	1663	348
241	20231228	151200	877966161	1664	1663	1664	1660	10184
242	20231228	151100	861048810	1663	1663	1664	1663	2929
243	20231228	151000	856177879	1664	1664	1664	1663	25
244	20231228	150900	856136281	1664	1664	1664	1663	162
245	20231228	150800	855866768	1663	1665	1665	1663	145
246	20231228	150700	855625386	1665	1664	1665	1662	2085
247	20231228	150600	852157991	1664	1663	1665	1662	5710
248	20231228	150500	842662822	1663	1662	1663	1662	5597
249	20231228	150400	833360246	1662	1663	1663	1662	6409
250	20231228	150300	822707298	1663	1665	1665	1662	20707
251	20231228	150200	788269022	1665	1665	1665	1664	23
252	20231228	150100	788230738	1664	1664	1665	1664	1255
253	20231228	150000	786142404	1665	1664	1665	1664	33
254	20231228	145900	786087470	1665	1665	1665	1665	0
255	20231228	145800	786087470	1665	1665	1665	1665	0
256	20231228	145700	786087470	1665	1665	1665	1663	1124
257	20231228	145600	784216927	1665	1665	1665	1665	111
258	20231228	145500	784032112	1666	1666	1666	1666	34
259	20231228	145400	783975468	1666	1664	1666	1664	2341
260	20231228	145300	780080042	1664	1667	1667	1664	2634
261	20231228	145200	775695876	1665	1666	1666	1665	1034
262	20231228	145100	773974264	1665	1665	1665	1665	995
263	20231228	145000	772317589	1668	1665	1668	1664	203
264	20231228	144900	771979690	1668	1668	1668	1668	11
265	20231228	144800	771961342	1668	1668	1668	1668	0
266	20231228	144700	771961342	1668	1668	1668	1668	1
267	20231228	144600	771959674	1668	1667	1668	1664	310
268	20231228	144500	771443824	1668	1665	1669	1664	1004
269	20231228	144400	769769834	1667	1665	1667	1665	11
270	20231228	144300	769751515	1667	1664	1667	1662	5964
271	20231228	144200	759832671	1664	1667	1667	1664	2678
272	20231228	144100	755375846	1665	1665	1665	1665	2694
273	20231228	144000	750890336	1667	1666	1667	1665	1627
274	20231228	143900	748180777	1666	1666	1666	1665	311
275	20231228	143800	747662951	1666	1666	1666	1666	16
276	20231228	143700	747636295	1666	1667	1667	1665	922
277	20231228	143600	746101157	1664	1667	1667	1664	5038
278	20231228	143500	737715179	1667	1665	1667	1664	3868
279	20231228	143400	731276449	1665	1666	1666	1664	4694
280	20231228	143300	723464567	1667	1667	1667	1666	14
281	20231228	143200	723441230	1667	1667	1667	1664	7977
282	20231228	143100	710164696	1667	1667	1667	1667	19
283	20231228	143000	710133023	1668	1668	1668	1668	0
284	20231228	142900	710133023	1668	1668	1668	1668	0
285	20231228	142800	710133023	1668	1669	1669	1668	532
286	20231228	142700	709245616	1665	1669	1669	1665	13493
287	20231228	142600	686771516	1669	1669	1669	1669	360
288	20231228	142500	686170676	1669	1670	1670	1669	608
289	20231228	142400	685155922	1669	1669	1669	1668	709
290	20231228	142300	683972711	1670	1669	1670	1669	594
291	20231228	142200	682981324	1668	1667	1668	1666	1143
292	20231228	142100	681075907	1668	1668	1669	1668	1761
293	20231228	142000	678138553	1668	1669	1669	1668	1681
294	20231228	141900	675334389	1670	1670	1670	1670	0
295	20231228	141800	675334389	1670	1670	1670	1670	0
296	20231228	141700	675334389	1670	1669	1670	1669	1901
297	20231228	141600	672161619	1670	1670	1670	1670	20
298	20231228	141500	672128219	1670	1670	1670	1670	0
299	20231228	141400	672128219	1670	1669	1670	1669	33
300	20231228	141300	672073140	1670	1670	1670	1669	1033
301	20231228	141200	670348130	1670	1670	1670	1670	0
302	20231228	141100	670348130	1670	1670	1670	1670	1052
303	20231228	141000	668591290	1670	1668	1670	1667	3861
304	20231228	140900	662146382	1668	1668	1668	1668	300
305	20231228	140800	661645982	1668	1668	1668	1668	300
306	20231228	140700	661145582	1668	1668	1668	1668	321
307	20231228	140600	660610154	1669	1669	1669	1669	0
308	20231228	140500	660610154	1669	1669	1669	1669	257
309	20231228	140400	660181221	1669	1669	1669	1667	271
310	20231228	140300	659729192	1669	1669	1669	1669	310
311	20231228	140200	659211802	1669	1669	1669	1669	0
312	20231228	140100	659211802	1669	1669	1669	1669	500
313	20231228	140000	658377302	1669	1669	1669	1669	3
314	20231228	135900	658372295	1669	1669	1669	1668	109
315	20231228	135800	658190375	1669	1669	1669	1669	39
316	20231228	135700	658125284	1669	1669	1670	1669	101
317	20231228	135600	657956699	1669	1670	1670	1669	863
318	20231228	135500	656516349	1666	1669	1669	1666	8000
319	20231228	135400	643178068	1669	1669	1669	1669	0
320	20231228	135300	643178068	1669	1669	1669	1669	184
321	20231228	135200	642870972	1669	1669	1669	1669	920
322	20231228	135100	641335492	1668	1668	1668	1668	274
323	20231228	135000	640878460	1669	1669	1669	1669	0
324	20231228	134900	640878460	1669	1669	1669	1669	10
325	20231228	134800	640861770	1669	1669	1669	1669	17
326	20231228	134700	640833397	1669	1669	1669	1669	11
327	20231228	134600	640815038	1668	1669	1669	1668	52
328	20231228	134500	640728300	1669	1669	1669	1668	16
329	20231228	134400	640701598	1669	1669	1669	1669	3
330	20231228	134300	640696591	1669	1669	1669	1669	228
331	20231228	134200	640316059	1669	1669	1669	1669	20
332	20231228	134100	640282679	1669	1668	1669	1667	986
333	20231228	134000	638638797	1668	1669	1669	1668	6
334	20231228	133900	638628784	1669	1670	1670	1669	272
335	20231228	133800	638174555	1670	1670	1670	1670	41
336	20231228	133700	638106085	1667	1670	1670	1667	5216
337	20231228	133600	629408042	1670	1670	1670	1670	1000
338	20231228	133500	627738042	1670	1669	1670	1668	33
339	20231228	133400	627682987	1668	1669	1669	1668	375
340	20231228	133300	627057486	1668	1668	1670	1668	1002
341	20231228	133200	625386148	1668	1668	1668	1668	6821
342	20231228	133100	614008720	1669	1669	1669	1669	3790
343	20231228	133000	607683210	1670	1670	1670	1670	0
344	20231228	132900	607683210	1670	1670	1670	1670	4600
345	20231228	132800	600001210	1670	1671	1671	1670	4131
346	20231228	132700	593098342	1671	1671	1671	1671	771
347	20231228	132600	591810001	1672	1673	1673	1672	240
348	20231228	132500	591408620	1672	1672	1672	1672	0
349	20231228	132400	591408620	1672	1673	1673	1672	1020
350	20231228	132300	589703160	1673	1673	1673	1673	0
351	20231228	132200	589703160	1673	1673	1673	1673	10
352	20231228	132100	589686430	1673	1673	1673	1673	0
353	20231228	132000	589686430	1673	1671	1673	1671	546
354	20231228	131900	588774060	1673	1673	1673	1673	98
355	20231228	131800	588610106	1673	1674	1674	1673	356
356	20231228	131700	588014212	1674	1674	1674	1674	2698
357	20231228	131600	583497760	1673	1673	1673	1673	0
358	20231228	131500	583497760	1673	1674	1674	1673	836
359	20231228	131400	582098796	1673	1674	1674	1673	1206
360	20231228	131300	580080751	1674	1674	1674	1674	0
361	20231228	131200	580080751	1674	1674	1674	1674	6
362	20231228	131100	580070707	1674	1674	1674	1674	0
363	20231228	131000	580070707	1674	1675	1675	1674	91
364	20231228	130900	579918292	1675	1675	1675	1675	200
365	20231228	130800	579583292	1676	1676	1676	1676	300
366	20231228	130700	579080492	1676	1676	1676	1676	0
367	20231228	130600	579080492	1676	1676	1676	1676	0
368	20231228	130500	579080492	1676	1676	1676	1675	201
369	20231228	130400	578743666	1676	1676	1676	1676	150
370	20231228	130300	578492266	1676	1677	1677	1676	200
371	20231228	130200	578156966	1677	1676	1677	1676	1554
372	20231228	130100	575551726	1675	1675	1675	1674	228
373	20231228	130000	575169902	1676	1676	1676	1674	265
374	20231228	125900	574725850	1676	1675	1676	1674	2160
375	20231228	125800	571106391	1675	1675	1675	1674	1676
376	20231228	125700	568299291	1675	1674	1675	1674	1340
377	20231228	125600	566055792	1674	1674	1674	1674	652
378	20231228	125500	564964344	1674	1674	1675	1674	621
379	20231228	125400	563924689	1674	1673	1674	1673	5
380	20231228	125300	563916323	1674	1673	1674	1673	509
381	20231228	125200	563064262	1674	1674	1674	1674	635
382	20231228	125100	562001272	1674	1674	1674	1674	301
383	20231228	125000	561497398	1674	1674	1675	1671	2451
384	20231228	124900	557397022	1673	1670	1673	1668	15388
385	20231228	124800	531684412	1671	1671	1671	1671	1
386	20231228	124700	531682741	1671	1671	1671	1671	66
387	20231228	124600	531572455	1672	1671	1672	1671	881
388	20231228	124500	530099840	1672	1671	1672	1671	682
389	20231228	124400	528960217	1671	1670	1671	1670	640
390	20231228	124300	527891416	1670	1670	1670	1670	0
391	20231228	124200	527891416	1670	1669	1670	1669	101
392	20231228	124100	527722816	1669	1668	1669	1668	152
393	20231228	124000	527469130	1669	1669	1669	1669	0
394	20231228	123900	527469130	1669	1669	1669	1669	0
395	20231228	123800	527469130	1669	1669	1669	1668	666
396	20231228	123700	526357631	1669	1669	1669	1669	24
397	20231228	123600	526317575	1669	1669	1669	1669	221
398	20231228	123500	525948726	1669	1668	1669	1667	193
399	20231228	123400	525626980	1669	1668	1669	1668	3
400	20231228	123300	525621975	1669	1669	1669	1669	1
401	20231228	123200	525620306	1670	1670	1670	1670	0
402	20231228	123100	525620306	1670	1670	1670	1667	1328
403	20231228	123000	523404774	1670	1670	1670	1670	3
404	20231228	122900	523399764	1670	1668	1670	1668	94
405	20231228	122800	523242968	1670	1669	1670	1669	2
406	20231228	122700	523239629	1668	1668	1668	1668	1
407	20231228	122600	523237961	1668	1669	1669	1668	9
408	20231228	122500	523222942	1669	1669	1669	1669	370
409	20231228	122400	522605412	1669	1669	1669	1669	10
410	20231228	122300	522588722	1669	1669	1669	1669	0
411	20231228	122200	522588722	1669	1669	1669	1669	0
412	20231228	122100	522588722	1669	1669	1669	1669	2484
413	20231228	122000	518442926	1669	1669	1669	1669	4
414	20231228	121900	518436250	1669	1669	1669	1669	340
415	20231228	121800	517868790	1668	1668	1668	1668	50
416	20231228	121700	517785390	1668	1668	1668	1668	0
417	20231228	121600	517785390	1668	1668	1668	1668	0
418	20231228	121500	517785390	1668	1668	1668	1668	156
419	20231228	121400	517525182	1668	1668	1668	1668	1000
420	20231228	121300	515857182	1669	1669	1669	1669	14
421	20231228	121200	515833816	1669	1669	1669	1669	0
422	20231228	121100	515833816	1669	1668	1669	1668	626
423	20231228	121000	514789637	1670	1670	1670	1670	1
424	20231228	120900	514787967	1668	1670	1670	1668	57
425	20231228	120800	514692797	1669	1669	1669	1669	653
426	20231228	120700	513602940	1669	1669	1669	1669	728
427	20231228	120600	512387908	1670	1670	1670	1670	239
428	20231228	120500	511988778	1670	1669	1670	1669	259
429	20231228	120400	511556439	1669	1670	1670	1669	165
430	20231228	120300	511281040	1670	1670	1670	1670	243
431	20231228	120200	510875230	1670	1670	1670	1670	68
432	20231228	120100	510761670	1670	1670	1670	1670	600
433	20231228	120000	509759670	1671	1671	1671	1671	165
434	20231228	115900	509483955	1671	1672	1672	1671	156
435	20231228	115800	509223173	1671	1669	1671	1669	4824
436	20231228	115700	501163133	1670	1670	1670	1670	1
437	20231228	115600	501161463	1669	1669	1669	1669	2
438	20231228	115500	501158125	1669	1669	1669	1669	35
439	20231228	115400	501099710	1669	1669	1669	1669	6
440	20231228	115300	501089696	1669	1670	1670	1669	95
441	20231228	115200	500931140	1669	1669	1669	1669	1121
442	20231228	115100	499060191	1668	1668	1668	1668	0
443	20231228	115000	499060191	1668	1668	1668	1668	1500
444	20231228	114900	496558191	1669	1669	1669	1669	0
445	20231228	114800	496558191	1669	1669	1669	1669	1036
446	20231228	114700	494829107	1669	1669	1669	1669	270
447	20231228	114600	494378477	1669	1669	1669	1669	1421
448	20231228	114500	492006828	1669	1669	1669	1669	0
449	20231228	114400	492006828	1669	1669	1669	1669	59
450	20231228	114300	491908357	1669	1669	1669	1669	122
451	20231228	114200	491704739	1669	1669	1669	1669	28
452	20231228	114100	491658007	1669	1669	1669	1669	0
453	20231228	114000	491658007	1669	1669	1669	1669	0
454	20231228	113900	491658007	1669	1669	1669	1669	15
455	20231228	113800	491632972	1669	1669	1669	1669	300
456	20231228	113700	491132272	1669	1669	1669	1669	1585
457	20231228	113600	488486907	1670	1670	1670	1670	0
458	20231228	113500	488486907	1670	1670	1670	1670	0
459	20231228	113400	488486907	1670	1670	1670	1670	0
460	20231228	113300	488486907	1670	1670	1670	1670	10
461	20231228	113200	488470207	1671	1670	1671	1670	170
462	20231228	113100	488186306	1670	1670	1671	1670	2224
463	20231228	113000	484471979	1670	1669	1670	1669	210
464	20231228	112900	484121488	1668	1668	1668	1668	6
465	20231228	112800	484111480	1668	1669	1670	1668	1679
466	20231228	112700	481309039	1669	1667	1669	1667	3444
467	20231228	112600	475567677	1668	1668	1668	1667	3
468	20231228	112500	475562674	1668	1667	1668	1667	1103
469	20231228	112400	473723377	1667	1668	1668	1667	15
470	20231228	112300	473698369	1668	1668	1668	1668	1201
471	20231228	112200	471695101	1669	1669	1669	1669	0
472	20231228	112100	471695101	1669	1669	1669	1669	46
473	20231228	112000	471618327	1669	1669	1669	1669	1
474	20231228	111900	471616658	1669	1666	1669	1666	3402
475	20231228	111800	465939645	1668	1668	1668	1668	0
476	20231228	111700	465939645	1668	1668	1668	1668	6000
477	20231228	111600	455931645	1667	1668	1668	1667	1878
478	20231228	111500	452800520	1669	1668	1669	1668	601
479	20231228	111400	451797952	1668	1666	1668	1666	511
480	20231228	111300	450945626	1666	1666	1666	1666	1500
481	20231228	111200	448446626	1666	1668	1668	1666	9359
482	20231228	111100	432837777	1668	1668	1668	1668	698
483	20231228	111000	431673513	1669	1669	1669	1669	11
484	20231228	110900	431655154	1670	1670	1670	1670	600
485	20231228	110800	430653154	1670	1670	1670	1670	0
486	20231228	110700	430653154	1670	1669	1670	1669	12
487	20231228	110600	430633115	1669	1669	1669	1669	100
488	20231228	110500	430466215	1669	1669	1669	1669	2
489	20231228	110400	430462877	1669	1669	1669	1669	2904
490	20231228	110300	425616101	1670	1671	1671	1670	87
491	20231228	110200	425470809	1671	1670	1671	1670	530
492	20231228	110100	424585708	1670	1670	1670	1670	291
493	20231228	110000	424099738	1670	1669	1670	1669	2001
494	20231228	105900	420759068	1669	1670	1670	1669	197
495	20231228	105800	420430258	1669	1669	1669	1669	0
496	20231228	105700	420430258	1669	1670	1670	1669	14
497	20231228	105600	420406891	1670	1670	1670	1670	3
498	20231228	105500	420401881	1669	1670	1670	1669	33
499	20231228	105400	420346777	1669	1670	1670	1669	2320
500	20231228	105300	416473116	1670	1670	1670	1670	311
501	20231228	105200	415953746	1670	1670	1670	1670	970
502	20231228	105100	414333846	1669	1667	1669	1667	7216
503	20231228	105000	402295539	1668	1668	1668	1668	100
504	20231228	104900	402128739	1668	1668	1668	1668	0
505	20231228	104800	402128739	1668	1669	1669	1668	76
506	20231228	104700	402001970	1668	1668	1668	1668	1186
507	20231228	104600	400023722	1668	1668	1668	1668	160
508	20231228	104500	399756842	1668	1667	1668	1667	3534
509	20231228	104400	393863564	1667	1667	1667	1667	0
510	20231228	104300	393863564	1667	1667	1667	1667	10
511	20231228	104200	393846894	1667	1667	1668	1667	1602
512	20231228	104100	391176358	1668	1668	1668	1668	0
513	20231228	104000	391176358	1668	1668	1668	1667	2600
514	20231228	103900	386841558	1667	1667	1667	1667	500
515	20231228	103800	386008058	1667	1666	1668	1666	2773
516	20231228	103700	381383568	1666	1667	1667	1666	240
517	20231228	103600	380983528	1666	1666	1666	1666	213
518	20231228	103500	380628670	1667	1667	1667	1667	701
519	20231228	103400	379460103	1667	1667	1667	1667	28
520	20231228	103300	379413427	1667	1667	1668	1667	1005
521	20231228	103200	377738090	1667	1666	1667	1666	3376
522	20231228	103100	372113670	1666	1666	1666	1666	0
523	20231228	103000	372113670	1666	1665	1666	1665	578
524	20231228	102900	371150995	1665	1665	1665	1665	1
525	20231228	102800	371149330	1665	1665	1665	1665	440
526	20231228	102700	370416730	1665	1665	1665	1665	1023
527	20231228	102600	368713435	1665	1666	1666	1665	40
528	20231228	102500	368646825	1665	1665	1665	1665	0
529	20231228	102400	368646825	1665	1665	1665	1665	10
530	20231228	102300	368630175	1666	1666	1666	1666	1528
531	20231228	102200	366084527	1666	1666	1666	1666	0
532	20231228	102100	366084527	1666	1668	1668	1666	1168
533	20231228	102000	364136585	1668	1665	1668	1665	276
534	20231228	101900	363676667	1665	1667	1667	1665	10472
535	20231228	101800	346228170	1668	1668	1668	1668	1881
536	20231228	101700	343090662	1669	1669	1669	1669	0
537	20231228	101600	343090662	1669	1669	1669	1669	1643
538	20231228	101500	340348495	1669	1669	1669	1669	20
539	20231228	101400	340315115	1670	1670	1670	1669	3654
540	20231228	101300	334213341	1671	1670	1671	1670	281
541	20231228	101200	333743860	1670	1670	1670	1670	136
542	20231228	101100	333516740	1670	1669	1670	1669	1550
543	20231228	101000	330928290	1669	1670	1670	1669	168
544	20231228	100900	330647789	1670	1670	1670	1669	563
545	20231228	100800	329707679	1670	1669	1670	1669	2207
546	20231228	100700	326023196	1669	1671	1671	1669	748
547	20231228	100600	324774532	1671	1670	1671	1670	8303
548	20231228	100500	310904219	1671	1670	1671	1670	1610
549	20231228	100400	308214084	1670	1670	1670	1669	4013
550	20231228	100300	301512474	1670	1669	1670	1668	5021
551	20231228	100200	293132319	1669	1665	1669	1665	473
552	20231228	100100	292343186	1666	1666	1666	1666	30
553	20231228	100000	292293206	1669	1664	1669	1664	4
554	20231228	095900	292286541	1664	1664	1664	1664	1
555	20231228	095800	292284877	1670	1670	1670	1670	0
556	20231228	095700	292284877	1670	1670	1670	1670	59
557	20231228	095600	292186347	1670	1669	1671	1664	8239
558	20231228	095500	278437601	1669	1669	1669	1668	2172
559	20231228	095400	274812733	1668	1668	1668	1668	2610
560	20231228	095300	270459253	1668	1664	1668	1664	13190
561	20231228	095200	248494308	1664	1664	1664	1664	3855
562	20231228	095100	242079588	1664	1662	1664	1662	301
563	20231228	095000	241579324	1662	1663	1664	1662	1330
564	20231228	094900	239368141	1663	1664	1664	1663	300
565	20231228	094800	238869206	1664	1664	1664	1664	0
566	20231228	094700	238869206	1664	1663	1664	1662	1728
567	20231228	094600	235995566	1663	1664	1664	1663	525
568	20231228	094500	235122266	1665	1665	1665	1664	260
569	20231228	094400	234689385	1665	1665	1665	1661	3259
570	20231228	094300	229270421	1665	1665	1665	1664	221
571	20231228	094200	228902569	1665	1662	1665	1662	312
572	20231228	094100	228384017	1662	1665	1665	1662	825
573	20231228	094000	227012806	1665	1665	1665	1665	51
574	20231228	093900	226927891	1665	1665	1665	1665	1259
575	20231228	093800	224831656	1665	1664	1665	1664	3091
576	20231228	093700	219688226	1664	1662	1664	1662	3040
577	20231228	093600	214635696	1663	1661	1663	1661	1007
578	20231228	093500	212963050	1661	1660	1661	1660	1828
579	20231228	093400	209926744	1660	1661	1661	1659	2243
580	20231228	093300	206203606	1660	1661	1661	1660	2471
581	20231228	093200	202099286	1661	1660	1664	1660	20
582	20231228	093100	202066072	1665	1664	1665	1660	3875
583	20231228	093000	195614588	1663	1660	1663	1657	17249
584	20231228	092900	167009225	1661	1664	1664	1661	3254
585	20231228	092800	161604166	1665	1662	1665	1662	8574
586	20231228	092700	147338933	1661	1660	1661	1660	848
587	20231228	092600	145931003	1660	1659	1660	1659	4383
588	20231228	092500	138659604	1660	1659	1660	1659	3064
589	20231228	092400	133575827	1659	1658	1659	1658	1317
590	20231228	092300	131391241	1658	1659	1660	1658	9525
591	20231228	092200	115598778	1660	1658	1660	1658	702
592	20231228	092100	114434858	1658	1660	1660	1657	7288
593	20231228	092000	102354295	1659	1659	1659	1659	16
594	20231228	091900	102327751	1658	1658	1658	1658	1626
595	20231228	091800	99631843	1659	1660	1660	1659	6824
596	20231228	091700	88305926	1661	1660	1661	1660	512
597	20231228	091600	87455813	1661	1662	1662	1660	174
598	20231228	091500	87166848	1662	1661	1662	1660	2639
599	20231228	091400	82784088	1661	1661	1661	1660	606
600	20231228	091300	81777966	1661	1660	1661	1658	830
601	20231228	091200	80401631	1659	1662	1662	1658	916
602	20231228	091100	78881974	1662	1660	1662	1658	6234
603	20231228	091000	68540315	1661	1665	1665	1661	10252
604	20231228	090900	51498290	1665	1664	1665	1664	395
605	20231228	090800	50841003	1665	1664	1665	1664	629
606	20231228	090700	49794346	1664	1662	1664	1662	1651
607	20231228	090600	47050382	1662	1662	1662	1661	942
608	20231228	090500	45485575	1662	1665	1665	1662	213
609	20231228	090400	45131566	1666	1666	1666	1666	7
610	20231228	090300	45119904	1666	1667	1667	1661	454
611	20231228	090200	44365439	1660	1660	1668	1660	102
612	20231228	090100	44196111	1669	1662	1669	1658	4848
613	20231228	090000	36154479	1662	1665	1670	1659	21733