KissMeData/027830/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191200	1675116710	1852	1852	1852	1852	13557
3	20231228	191100	1675116710	1852	1852	1852	1852	0
4	20231228	191000	1675116710	1852	1852	1852	1852	0
5	20231228	190900	1675116710	1852	1852	1852	1852	0
6	20231228	190800	1675116710	1852	1852	1852	1852	0
7	20231228	190700	1675116710	1852	1852	1852	1852	0
8	20231228	190600	1675116710	1852	1852	1852	1852	0
9	20231228	190500	1675116710	1852	1852	1852	1852	0
10	20231228	190400	1675116710	1852	1852	1852	1852	0
11	20231228	190300	1675116710	1852	1852	1852	1852	0
12	20231228	190200	1675116710	1852	1852	1852	1852	0
13	20231228	190100	1675116710	1852	1852	1852	1852	0
14	20231228	190000	1675116710	1852	1852	1852	1852	0
15	20231228	185900	1675116710	1852	1852	1852	1852	0
16	20231228	185800	1675116710	1852	1852	1852	1852	0
17	20231228	185700	1675116710	1852	1852	1852	1852	0
18	20231228	185600	1675116710	1852	1852	1852	1852	0
19	20231228	185500	1675116710	1852	1852	1852	1852	0
20	20231228	185400	1675116710	1852	1852	1852	1852	0
21	20231228	185300	1675116710	1852	1852	1852	1852	0
22	20231228	185200	1675116710	1852	1852	1852	1852	0
23	20231228	185100	1675116710	1852	1852	1852	1852	0
24	20231228	185000	1675116710	1852	1852	1852	1852	0
25	20231228	184900	1675116710	1852	1852	1852	1852	0
26	20231228	184800	1675116710	1852	1852	1852	1852	0
27	20231228	184700	1675116710	1852	1852	1852	1852	0
28	20231228	184600	1675116710	1852	1852	1852	1852	0
29	20231228	184500	1675116710	1852	1852	1852	1852	0
30	20231228	184400	1675116710	1852	1852	1852	1852	0
31	20231228	184300	1675116710	1852	1852	1852	1852	0
32	20231228	184200	1675116710	1852	1852	1852	1852	13557
33	20231228	184100	1675116710	1852	1852	1852	1852	0
34	20231228	184000	1675116710	1852	1852	1852	1852	0
35	20231228	183900	1675116710	1852	1852	1852	1852	0
36	20231228	183800	1675116710	1852	1852	1852	1852	0
37	20231228	183700	1675116710	1852	1852	1852	1852	0
38	20231228	183600	1675116710	1852	1852	1852	1852	0
39	20231228	183500	1675116710	1852	1852	1852	1852	0
40	20231228	183400	1675116710	1852	1852	1852	1852	0
41	20231228	183300	1675116710	1852	1852	1852	1852	0
42	20231228	183200	1675116710	1852	1852	1852	1852	0
43	20231228	183100	1675116710	1852	1852	1852	1852	0
44	20231228	183000	1675116710	1852	1852	1852	1852	0
45	20231228	182900	1675116710	1852	1852	1852	1852	0
46	20231228	182800	1675116710	1852	1852	1852	1852	0
47	20231228	182700	1675116710	1852	1852	1852	1852	0
48	20231228	182600	1675116710	1852	1852	1852	1852	0
49	20231228	182500	1675116710	1852	1852	1852	1852	0
50	20231228	182400	1675116710	1852	1852	1852	1852	0
51	20231228	182300	1675116710	1852	1852	1852	1852	0
52	20231228	182200	1675116710	1852	1852	1852	1852	0
53	20231228	182100	1675116710	1852	1852	1852	1852	0
54	20231228	182000	1675116710	1852	1852	1852	1852	0
55	20231228	181900	1675116710	1852	1852	1852	1852	0
56	20231228	181800	1675116710	1852	1852	1852	1852	0
57	20231228	181700	1675116710	1852	1852	1852	1852	0
58	20231228	181600	1675116710	1852	1852	1852	1852	0
59	20231228	181500	1675116710	1852	1852	1852	1852	0
60	20231228	181400	1675116710	1852	1852	1852	1852	0
61	20231228	181300	1675116710	1852	1852	1852	1852	0
62	20231228	181200	1675116710	1852	1852	1852	1852	13557
63	20231228	181100	1675116710	1852	1852	1852	1852	0
64	20231228	181000	1675116710	1852	1852	1852	1852	0
65	20231228	180900	1675116710	1852	1852	1852	1852	0
66	20231228	180800	1675116710	1852	1852	1852	1852	0
67	20231228	180700	1675116710	1852	1852	1852	1852	0
68	20231228	180600	1675116710	1852	1852	1852	1852	0
69	20231228	180500	1675116710	1852	1852	1852	1852	0
70	20231228	180400	1675116710	1852	1852	1852	1852	0
71	20231228	180300	1675116710	1852	1852	1852	1852	0
72	20231228	180200	1675116710	1852	1852	1852	1852	0
73	20231228	180100	1675116710	1852	1852	1852	1852	0
74	20231228	180000	1675116710	1852	1852	1852	1852	0
75	20231228	175900	1675116710	1852	1852	1852	1852	0
76	20231228	175800	1675116710	1852	1852	1852	1852	0
77	20231228	175700	1675116710	1852	1852	1852	1852	0
78	20231228	175600	1675116710	1852	1852	1852	1852	0
79	20231228	175500	1675116710	1852	1852	1852	1852	0
80	20231228	175400	1675116710	1852	1852	1852	1852	0
81	20231228	175300	1675116710	1852	1852	1852	1852	0
82	20231228	175200	1675116710	1852	1852	1852	1852	0
83	20231228	175100	1675116710	1852	1852	1852	1852	0
84	20231228	175000	1675116710	1852	1852	1852	1852	0
85	20231228	174900	1675116710	1852	1852	1852	1852	0
86	20231228	174800	1675116710	1852	1852	1852	1852	0
87	20231228	174700	1675116710	1852	1852	1852	1852	0
88	20231228	174600	1675116710	1852	1852	1852	1852	0
89	20231228	174500	1675116710	1852	1852	1852	1852	0
90	20231228	174400	1675116710	1852	1852	1852	1852	0
91	20231228	174300	1675116710	1852	1852	1852	1852	0
92	20231228	174200	1675116710	1852	1852	1852	1852	13557
93	20231228	174100	1675116710	1852	1852	1852	1852	0
94	20231228	174000	1675116710	1852	1852	1852	1852	0
95	20231228	173900	1675116710	1852	1852	1852	1852	0
96	20231228	173800	1675116710	1852	1852	1852	1852	0
97	20231228	173700	1675116710	1852	1852	1852	1852	0
98	20231228	173600	1675116710	1852	1852	1852	1852	0
99	20231228	173500	1675116710	1852	1852	1852	1852	0
100	20231228	173400	1675116710	1852	1852	1852	1852	0
101	20231228	173300	1675116710	1852	1852	1852	1852	0
102	20231228	173200	1675116710	1852	1852	1852	1852	0
103	20231228	173100	1675116710	1852	1852	1852	1852	0
104	20231228	173000	1675116710	1852	1852	1852	1852	0
105	20231228	172900	1675116710	1852	1852	1852	1852	0
106	20231228	172800	1675116710	1852	1852	1852	1852	0
107	20231228	172700	1675116710	1852	1852	1852	1852	0
108	20231228	172600	1675116710	1852	1852	1852	1852	0
109	20231228	172500	1675116710	1852	1852	1852	1852	0
110	20231228	172400	1675116710	1852	1852	1852	1852	0
111	20231228	172300	1675116710	1852	1852	1852	1852	0
112	20231228	172200	1675116710	1852	1852	1852	1852	0
113	20231228	172100	1675116710	1852	1852	1852	1852	0
114	20231228	172000	1675116710	1852	1852	1852	1852	0
115	20231228	171900	1675116710	1852	1852	1852	1852	0
116	20231228	171800	1675116710	1852	1852	1852	1852	0
117	20231228	171700	1675116710	1852	1852	1852	1852	0
118	20231228	171600	1675116710	1852	1852	1852	1852	0
119	20231228	171500	1675116710	1852	1852	1852	1852	0
120	20231228	171400	1675116710	1852	1852	1852	1852	0
121	20231228	171300	1675116710	1852	1852	1852	1852	0
122	20231228	171200	1675116710	1852	1852	1852	1852	13557
123	20231228	171100	1675116710	1852	1852	1852	1852	0
124	20231228	171000	1675116710	1852	1852	1852	1852	0
125	20231228	170900	1675116710	1852	1852	1852	1852	0
126	20231228	170800	1675116710	1852	1852	1852	1852	0
127	20231228	170700	1675116710	1852	1852	1852	1852	0
128	20231228	170600	1675116710	1852	1852	1852	1852	0
129	20231228	170500	1675116710	1852	1852	1852	1852	0
130	20231228	170400	1675116710	1852	1852	1852	1852	0
131	20231228	170300	1675116710	1852	1852	1852	1852	0
132	20231228	170200	1675116710	1852	1852	1852	1852	0
133	20231228	170100	1675116710	1852	1852	1852	1852	0
134	20231228	170000	1675116710	1852	1852	1852	1852	0
135	20231228	165900	1675116710	1852	1852	1852	1852	0
136	20231228	165800	1675116710	1852	1852	1852	1852	0
137	20231228	165700	1675116710	1852	1852	1852	1852	0
138	20231228	165600	1675116710	1852	1852	1852	1852	0
139	20231228	165500	1675116710	1852	1852	1852	1852	0
140	20231228	165400	1675116710	1852	1852	1852	1852	0
141	20231228	165300	1675116710	1852	1852	1852	1852	0
142	20231228	165200	1675116710	1852	1852	1852	1852	0
143	20231228	165100	1675116710	1852	1852	1852	1852	0
144	20231228	165000	1675116710	1852	1852	1852	1852	0
145	20231228	164900	1675116710	1852	1852	1852	1852	0
146	20231228	164800	1675116710	1852	1852	1852	1852	0
147	20231228	164700	1675116710	1852	1852	1852	1852	0
148	20231228	164600	1675116710	1852	1852	1852	1852	0
149	20231228	164500	1675116710	1852	1852	1852	1852	0
150	20231228	164400	1675116710	1852	1852	1852	1852	0
151	20231228	164300	1675116710	1852	1852	1852	1852	0
152	20231228	164200	1675116710	1852	1852	1852	1852	13557
153	20231228	164100	1675116710	1852	1852	1852	1852	0
154	20231228	164000	1675116710	1852	1852	1852	1852	0
155	20231228	163900	1675116710	1852	1852	1852	1852	0
156	20231228	163800	1675116710	1852	1852	1852	1852	0
157	20231228	163700	1675116710	1852	1852	1852	1852	0
158	20231228	163600	1675116710	1852	1852	1852	1852	0
159	20231228	163500	1675116710	1852	1852	1852	1852	0
160	20231228	163400	1675116710	1852	1852	1852	1852	0
161	20231228	163300	1675116710	1852	1852	1852	1852	0
162	20231228	163200	1675116710	1852	1852	1852	1852	0
163	20231228	163100	1675116710	1852	1852	1852	1852	0
164	20231228	163000	1675116710	1852	1852	1852	1852	0
165	20231228	162900	1675116710	1852	1852	1852	1852	0
166	20231228	162800	1675116710	1852	1852	1852	1852	0
167	20231228	162700	1675116710	1852	1852	1852	1852	0
168	20231228	162600	1675116710	1852	1852	1852	1852	0
169	20231228	162500	1675116710	1852	1852	1852	1852	0
170	20231228	162400	1675116710	1852	1852	1852	1852	0
171	20231228	162300	1675116710	1852	1852	1852	1852	0
172	20231228	162200	1675116710	1852	1852	1852	1852	0
173	20231228	162100	1675116710	1852	1852	1852	1852	0
174	20231228	162000	1675116710	1852	1852	1852	1852	0
175	20231228	161900	1675116710	1852	1852	1852	1852	0
176	20231228	161800	1675116710	1852	1852	1852	1852	0
177	20231228	161700	1675116710	1852	1852	1852	1852	0
178	20231228	161600	1675116710	1852	1852	1852	1852	0
179	20231228	161500	1675116710	1852	1852	1852	1852	0
180	20231228	161400	1675116710	1852	1852	1852	1852	0
181	20231228	161300	1675116710	1852	1852	1852	1852	0
182	20231228	161200	1675116710	1852	1852	1852	1852	13557
183	20231228	161100	1675116710	1852	1852	1852	1852	0
184	20231228	161000	1675116710	1852	1852	1852	1852	0
185	20231228	160900	1675116710	1852	1852	1852	1852	0
186	20231228	160800	1675116710	1852	1852	1852	1852	0
187	20231228	160700	1675116710	1852	1852	1852	1852	0
188	20231228	160600	1675116710	1852	1852	1852	1852	0
189	20231228	160500	1675116710	1852	1852	1852	1852	0
190	20231228	160400	1675116710	1852	1852	1852	1852	0
191	20231228	160300	1675116710	1852	1852	1852	1852	0
192	20231228	160200	1675116710	1852	1852	1852	1852	0
193	20231228	160100	1675116710	1852	1852	1852	1852	0
194	20231228	160000	1675116710	1852	1852	1852	1852	0
195	20231228	155900	1675116710	1852	1852	1852	1852	0
196	20231228	155800	1675116710	1852	1852	1852	1852	0
197	20231228	155700	1675116710	1852	1852	1852	1852	0
198	20231228	155600	1675116710	1852	1852	1852	1852	0
199	20231228	155500	1675116710	1852	1852	1852	1852	0
200	20231228	155400	1675116710	1852	1852	1852	1852	0
201	20231228	155300	1675116710	1852	1852	1852	1852	0
202	20231228	155200	1675116710	1852	1852	1852	1852	0
203	20231228	155100	1675116710	1852	1852	1852	1852	0
204	20231228	155000	1675116710	1852	1852	1852	1852	0
205	20231228	154900	1675116710	1852	1852	1852	1852	0
206	20231228	154800	1675116710	1852	1852	1852	1852	0
207	20231228	154700	1675116710	1852	1852	1852	1852	0
208	20231228	154600	1675116710	1852	1852	1852	1852	0
209	20231228	154500	1675116710	1852	1852	1852	1852	0
210	20231228	154400	1675116710	1852	1852	1852	1852	0
211	20231228	154300	1675116710	1852	1852	1852	1852	0
212	20231228	154200	1675116710	1852	1852	1852	1852	13557
213	20231228	154100	1675116710	1852	1852	1852	1852	0
214	20231228	154000	1675116710	1852	1852	1852	1852	0
215	20231228	153900	1675116710	1852	1852	1852	1852	0
216	20231228	153800	1675116710	1852	1852	1852	1852	0
217	20231228	153700	1675116710	1852	1852	1852	1852	0
218	20231228	153600	1675116710	1852	1852	1852	1852	0
219	20231228	153500	1675116710	1852	1852	1852	1852	0
220	20231228	153400	1675116710	1852	1852	1852	1852	0
221	20231228	153300	1675116710	1852	1852	1852	1852	0
222	20231228	153200	1675116710	1852	1852	1852	1852	0
223	20231228	153100	1675116710	1852	1852	1852	1852	0
224	20231228	153000	1675116710	1852	1852	1852	1852	13557
225	20231228	152900	1650009146	1851	1851	1851	1851	0
226	20231228	152800	1650009146	1851	1851	1851	1851	0
227	20231228	152700	1650009146	1851	1851	1851	1851	0
228	20231228	152600	1650009146	1851	1851	1851	1851	0
229	20231228	152500	1650009146	1851	1851	1851	1851	0
230	20231228	152400	1650009146	1851	1851	1851	1851	0
231	20231228	152300	1650009146	1851	1851	1851	1851	0
232	20231228	152200	1650009146	1851	1851	1851	1851	0
233	20231228	152100	1650009146	1851	1851	1851	1851	0
234	20231228	152000	1650009146	1851	1851	1851	1851	0
235	20231228	151900	1650009146	1851	1851	1854	1851	612
236	20231228	151800	1648876331	1852	1853	1854	1852	677
237	20231228	151700	1647622496	1852	1854	1854	1852	6209
238	20231228	151600	1636123396	1854	1854	1854	1852	1045
239	20231228	151500	1634187254	1854	1854	1854	1852	2440
240	20231228	151400	1629663915	1854	1854	1854	1854	0
241	20231228	151300	1629663915	1854	1851	1854	1851	3
242	20231228	151200	1629658356	1850	1856	1856	1850	6098
243	20231228	151100	1618372602	1857	1860	1860	1857	3379
244	20231228	151000	1612094301	1859	1858	1859	1858	2810
245	20231228	150900	1606871623	1857	1858	1858	1857	139
246	20231228	150800	1606613372	1859	1859	1859	1859	6
247	20231228	150700	1606602218	1857	1858	1859	1857	1161
248	20231228	150600	1604446177	1859	1861	1861	1859	526
249	20231228	150500	1603467825	1861	1863	1863	1861	767
250	20231228	150400	1602040226	1863	1862	1863	1862	40
251	20231228	150300	1601965726	1862	1864	1864	1862	461
252	20231228	150200	1601106921	1864	1868	1870	1864	1203
253	20231228	150100	1598858035	1869	1869	1870	1869	7392
254	20231228	150000	1585042382	1870	1870	1870	1869	1686
255	20231228	145900	1581889673	1870	1870	1870	1869	2093
256	20231228	145800	1577977819	1869	1869	1870	1869	996
257	20231228	145700	1576116293	1869	1866	1869	1866	602
258	20231228	145600	1574991758	1868	1864	1868	1864	5589
259	20231228	145500	1564554654	1865	1865	1865	1865	100
260	20231228	145400	1564368154	1865	1866	1866	1864	703
261	20231228	145300	1563057117	1865	1865	1866	1865	341
262	20231228	145200	1562421112	1865	1864	1865	1863	1607
263	20231228	145100	1559424613	1864	1864	1864	1863	304
264	20231228	145000	1558857967	1863	1859	1863	1859	1517
265	20231228	144900	1556032811	1859	1861	1863	1859	747
266	20231228	144800	1554643711	1861	1858	1862	1858	2048
267	20231228	144700	1550835161	1860	1858	1860	1858	2600
268	20231228	144600	1546004359	1862	1857	1862	1857	4346
269	20231228	144500	1537922723	1856	1858	1858	1856	1766
270	20231228	144400	1534644969	1857	1858	1858	1857	210
271	20231228	144300	1534254799	1858	1857	1858	1857	41
272	20231228	144200	1534178661	1858	1858	1858	1858	25
273	20231228	144100	1534132211	1857	1857	1858	1857	1348
274	20231228	144000	1531628652	1857	1857	1857	1856	540
275	20231228	143900	1530625972	1857	1855	1857	1855	2218
276	20231228	143800	1526511578	1855	1855	1856	1852	3134
277	20231228	143700	1520701024	1855	1852	1855	1852	13814
278	20231228	143600	1495103159	1852	1851	1852	1851	607
279	20231228	143500	1493979601	1851	1851	1851	1851	45
280	20231228	143400	1493896306	1851	1851	1851	1850	571
281	20231228	143300	1492839485	1851	1846	1851	1846	406
282	20231228	143200	1492089984	1846	1850	1850	1846	51
283	20231228	143100	1491995638	1850	1846	1853	1846	1128
284	20231228	143000	1489913191	1851	1853	1853	1851	1367
285	20231228	142900	1487380215	1853	1853	1854	1852	7890
286	20231228	142800	1472764782	1852	1851	1852	1851	1309
287	20231228	142700	1470340524	1851	1851	1851	1851	1100
288	20231228	142600	1468304424	1851	1847	1851	1847	7287
289	20231228	142500	1454828010	1847	1847	1848	1847	2792
290	20231228	142400	1449669986	1847	1847	1848	1847	7100
291	20231228	142300	1436556118	1848	1848	1848	1848	542
292	20231228	142200	1435554502	1847	1850	1850	1847	2002
293	20231228	142100	1431854872	1849	1849	1849	1849	3873
294	20231228	142000	1424693695	1849	1848	1849	1846	5059
295	20231228	141900	1415351169	1848	1847	1848	1847	881
296	20231228	141800	1413723961	1849	1849	1849	1849	0
297	20231228	141700	1413723961	1849	1849	1849	1849	236
298	20231228	141600	1413287597	1849	1843	1849	1843	9346
299	20231228	141500	1396034472	1843	1841	1843	1840	2642
300	20231228	141400	1391172768	1843	1843	1843	1843	714
301	20231228	141300	1389856866	1844	1844	1844	1844	69
302	20231228	141200	1389729630	1844	1841	1844	1841	5663
303	20231228	141100	1379295955	1842	1843	1843	1842	210
304	20231228	141000	1378909125	1843	1844	1844	1842	1161
305	20231228	140900	1376770291	1844	1845	1845	1844	511
306	20231228	140800	1375827586	1844	1845	1845	1842	949
307	20231228	140700	1374078360	1845	1846	1847	1845	733
308	20231228	140600	1372725239	1846	1846	1846	1846	500
309	20231228	140500	1371802239	1846	1845	1846	1845	8762
310	20231228	140400	1355636177	1846	1846	1847	1846	888
311	20231228	140300	1353996928	1846	1845	1846	1845	1228
312	20231228	140200	1351730868	1845	1844	1845	1844	1556
313	20231228	140100	1348860844	1844	1844	1844	1844	1
314	20231228	140000	1348859000	1845	1841	1845	1841	2824
315	20231228	135900	1343651439	1838	1838	1838	1838	0
316	20231228	135800	1343651439	1838	1840	1840	1838	1124
317	20231228	135700	1341584789	1841	1842	1842	1841	70
318	20231228	135600	1341455917	1842	1842	1842	1842	433
319	20231228	135500	1340658331	1842	1843	1843	1842	94
320	20231228	135400	1340485173	1843	1843	1843	1843	1497
321	20231228	135300	1337726202	1843	1843	1843	1843	661
322	20231228	135200	1336507979	1843	1842	1843	1842	1896
323	20231228	135100	1333015447	1841	1841	1841	1841	609
324	20231228	135000	1331894278	1840	1839	1840	1839	951
325	20231228	134900	1330144793	1839	1839	1839	1839	0
326	20231228	134800	1330144793	1839	1839	1839	1839	100
327	20231228	134700	1329960893	1839	1839	1839	1839	2
328	20231228	134600	1329957215	1838	1838	1838	1838	18
329	20231228	134500	1329924131	1838	1840	1840	1838	173
330	20231228	134400	1329605874	1840	1840	1840	1840	571
331	20231228	134300	1328555234	1840	1839	1840	1839	2709
332	20231228	134200	1323573373	1839	1839	1839	1839	0
333	20231228	134100	1323573373	1839	1835	1839	1835	4993
334	20231228	134000	1314397192	1835	1835	1835	1835	0
335	20231228	133900	1314397192	1835	1835	1835	1835	567
336	20231228	133800	1313356747	1835	1835	1835	1835	187
337	20231228	133700	1313013602	1834	1834	1834	1834	88
338	20231228	133600	1312852210	1834	1834	1834	1834	110
339	20231228	133500	1312650470	1833	1835	1835	1833	6486
340	20231228	133400	1300755254	1835	1835	1835	1835	88
341	20231228	133300	1300593774	1835	1836	1836	1835	2305
342	20231228	133200	1296363794	1836	1834	1836	1834	1370
343	20231228	133100	1293849188	1834	1835	1835	1834	7136
344	20231228	133000	1280757128	1836	1836	1836	1836	1
345	20231228	132900	1280755292	1836	1836	1836	1836	1495
346	20231228	132800	1278010472	1836	1836	1836	1836	0
347	20231228	132700	1278010472	1836	1837	1837	1836	156
348	20231228	132600	1277724047	1837	1837	1837	1837	1318
349	20231228	132500	1275302881	1837	1838	1838	1837	2156
350	20231228	132400	1271340690	1838	1837	1838	1837	590
351	20231228	132300	1270256618	1837	1838	1838	1837	2300
352	20231228	132200	1266029518	1837	1836	1837	1836	3944
353	20231228	132100	1258786444	1836	1835	1836	1834	3709
354	20231228	132000	1251983792	1835	1836	1837	1835	2866
355	20231228	131900	1246724590	1836	1836	1836	1836	500
356	20231228	131800	1245806590	1837	1837	1837	1837	900
357	20231228	131700	1244153290	1837	1837	1837	1837	2119
358	20231228	131600	1240260687	1836	1836	1836	1836	298
359	20231228	131500	1239713559	1836	1836	1836	1836	1122
360	20231228	131400	1237653567	1837	1837	1837	1837	30
361	20231228	131300	1237598457	1837	1838	1838	1837	175
362	20231228	131200	1237276972	1838	1837	1838	1837	1220
363	20231228	131100	1235035661	1837	1836	1837	1836	2494
364	20231228	131000	1230454555	1836	1837	1837	1836	1643
365	20231228	130900	1227437992	1836	1837	1837	1836	373
366	20231228	130800	1226752836	1837	1837	1837	1837	1051
367	20231228	130700	1224822149	1836	1836	1836	1836	30
368	20231228	130600	1224767069	1838	1838	1838	1838	3
369	20231228	130500	1224761555	1836	1836	1836	1836	0
370	20231228	130400	1224761555	1836	1836	1836	1836	4184
371	20231228	130300	1217079731	1835	1836	1836	1835	60
372	20231228	130200	1216969621	1835	1834	1836	1834	1117
373	20231228	130100	1214919929	1834	1835	1835	1834	2662
374	20231228	130000	1210036556	1835	1835	1835	1835	2000
375	20231228	125900	1206366556	1835	1835	1835	1835	1592
376	20231228	125800	1203445236	1835	1835	1835	1835	2728
377	20231228	125700	1198439356	1835	1835	1835	1835	271
378	20231228	125600	1197942071	1836	1836	1836	1835	3127
379	20231228	125500	1192203115	1836	1836	1836	1835	8021
380	20231228	125400	1177480559	1835	1835	1835	1835	2999
381	20231228	125300	1171977394	1835	1836	1836	1835	2150
382	20231228	125200	1168031119	1836	1836	1836	1836	2550
383	20231228	125100	1163349319	1836	1836	1836	1836	256
384	20231228	125000	1162879303	1836	1837	1837	1836	2116
385	20231228	124900	1158993436	1837	1837	1837	1837	120
386	20231228	124800	1158772996	1837	1838	1838	1837	122
387	20231228	124700	1158548872	1838	1838	1838	1838	0
388	20231228	124600	1158548872	1838	1838	1838	1838	2
389	20231228	124500	1158545196	1838	1838	1838	1838	16
390	20231228	124400	1158515788	1838	1838	1838	1838	16
391	20231228	124300	1158486380	1837	1837	1837	1837	336
392	20231228	124200	1157869148	1837	1838	1838	1837	666
393	20231228	124100	1156645704	1837	1837	1837	1837	7535
394	20231228	124000	1142803909	1835	1836	1837	1835	2671
395	20231228	123900	1137901184	1836	1836	1836	1836	161
396	20231228	123800	1137605588	1836	1837	1837	1836	210
397	20231228	123700	1137220018	1836	1836	1836	1835	307
398	20231228	123600	1136656532	1835	1835	1836	1835	1758
399	20231228	123500	1133429874	1834	1835	1835	1834	6061
400	20231228	123400	1122311100	1835	1835	1835	1834	874
401	20231228	123300	1120707985	1835	1835	1836	1834	8977
402	20231228	123200	1104241340	1835	1835	1835	1835	1001
403	20231228	123100	1102404505	1835	1836	1836	1835	255
404	20231228	123000	1101936529	1836	1836	1836	1835	464
405	20231228	122900	1101084875	1836	1837	1837	1836	437
406	20231228	122800	1100282489	1837	1837	1837	1837	11
407	20231228	122700	1100262282	1837	1837	1837	1837	1
408	20231228	122600	1100260445	1836	1836	1836	1836	0
409	20231228	122500	1100260445	1836	1836	1836	1836	0
410	20231228	122400	1100260445	1836	1835	1836	1835	5576
411	20231228	122300	1090027211	1835	1836	1836	1835	6881
412	20231228	122200	1077397695	1836	1835	1836	1835	1410
413	20231228	122100	1074809335	1835	1836	1836	1835	2014
414	20231228	122000	1071112631	1836	1836	1836	1836	3647
415	20231228	121900	1064416739	1835	1835	1835	1835	797
416	20231228	121800	1062954244	1835	1836	1836	1835	4987
417	20231228	121700	1053799149	1835	1836	1837	1835	5867
418	20231228	121600	1043028327	1837	1838	1838	1837	3845
419	20231228	121500	1035964852	1838	1838	1838	1837	352
420	20231228	121400	1035317937	1838	1838	1838	1838	100
421	20231228	121300	1035134137	1838	1839	1839	1838	2601
422	20231228	121200	1030353388	1840	1840	1840	1840	494
423	20231228	121100	1029444428	1840	1840	1840	1840	163
424	20231228	121000	1029144508	1840	1840	1840	1840	138
425	20231228	120900	1028890588	1840	1840	1840	1839	6201
426	20231228	120800	1017484641	1841	1840	1841	1840	1340
427	20231228	120700	1015018431	1841	1841	1841	1841	10
428	20231228	120600	1015000021	1841	1841	1841	1840	1606
429	20231228	120500	1012043380	1842	1841	1842	1841	369
430	20231228	120400	1011364048	1842	1842	1842	1842	1
431	20231228	120300	1011362206	1841	1841	1841	1841	560
432	20231228	120200	1010331246	1842	1842	1842	1842	500
433	20231228	120100	1009410246	1842	1842	1842	1842	14
434	20231228	120000	1009384458	1842	1841	1842	1841	213
435	20231228	115900	1008992117	1842	1842	1842	1842	243
436	20231228	115800	1008544511	1841	1841	1841	1841	419
437	20231228	115700	1007773132	1841	1840	1841	1840	941
438	20231228	115600	1006041691	1840	1840	1840	1840	60
439	20231228	115500	1005931291	1841	1840	1841	1839	2624
440	20231228	115400	1001102915	1841	1842	1842	1841	45
441	20231228	115300	1001020040	1842	1842	1842	1840	1017
442	20231228	115200	999148322	1843	1843	1843	1843	55
443	20231228	115100	999046957	1843	1843	1843	1841	260
444	20231228	115000	998568277	1843	1843	1843	1843	1801
445	20231228	114900	995249034	1843	1843	1843	1843	2703
446	20231228	114800	990267405	1843	1842	1843	1842	104
447	20231228	114700	990075836	1842	1842	1842	1842	377
448	20231228	114600	989381402	1842	1842	1842	1842	0
449	20231228	114500	989381402	1842	1842	1842	1842	120
450	20231228	114400	989160362	1842	1843	1843	1842	1586
451	20231228	114300	986238930	1843	1843	1844	1843	1091
452	20231228	114200	984227946	1844	1843	1844	1843	1972
453	20231228	114100	980593507	1843	1841	1843	1841	3069
454	20231228	114000	974940621	1842	1842	1842	1842	511
455	20231228	113900	973999359	1842	1842	1842	1841	2872
456	20231228	113800	968710147	1842	1842	1842	1842	60
457	20231228	113700	968599627	1842	1842	1842	1841	144
458	20231228	113600	968334423	1842	1841	1842	1841	632
459	20231228	113500	967170910	1841	1841	1841	1841	1
460	20231228	113400	967169069	1841	1841	1841	1841	681
461	20231228	113300	965915348	1840	1840	1840	1840	689
462	20231228	113200	964647588	1840	1840	1840	1840	11
463	20231228	113100	964627348	1840	1840	1840	1840	514
464	20231228	113000	963681588	1840	1840	1840	1840	126
465	20231228	112900	963449748	1840	1840	1840	1840	0
466	20231228	112800	963449748	1840	1840	1840	1840	10
467	20231228	112700	963431348	1839	1839	1840	1839	719
468	20231228	112600	962108907	1840	1839	1840	1839	1001
469	20231228	112500	960268067	1838	1838	1838	1838	0
470	20231228	112400	960268067	1838	1837	1838	1837	1005
471	20231228	112300	958421877	1837	1837	1837	1837	668
472	20231228	112200	957194761	1837	1837	1837	1837	0
473	20231228	112100	957194761	1837	1838	1838	1837	509
474	20231228	112000	956259619	1837	1838	1838	1837	1998
475	20231228	111900	952588286	1838	1839	1839	1838	105
476	20231228	111800	952395291	1839	1839	1839	1839	1188
477	20231228	111700	950210559	1837	1838	1838	1837	228
478	20231228	111600	949791523	1838	1838	1838	1838	30
479	20231228	111500	949736383	1836	1838	1838	1836	441
480	20231228	111400	948926372	1838	1837	1838	1837	408
481	20231228	111300	948176566	1837	1838	1838	1837	1016
482	20231228	111200	946309358	1838	1838	1838	1838	180
483	20231228	111100	945978518	1838	1837	1840	1837	1011
484	20231228	111000	944119275	1837	1839	1840	1837	1849
485	20231228	110900	940722245	1839	1838	1839	1837	1833
486	20231228	110800	937353991	1838	1838	1838	1838	10
487	20231228	110700	937335611	1838	1837	1838	1837	1050
488	20231228	110600	935406561	1838	1838	1838	1838	757
489	20231228	110500	934015195	1838	1838	1838	1838	1024
490	20231228	110400	932133083	1837	1838	1838	1837	1161
491	20231228	110300	929999865	1838	1838	1838	1838	1000
492	20231228	110200	928161865	1838	1839	1839	1838	570
493	20231228	110100	927114126	1840	1839	1840	1839	324
494	20231228	110000	926518224	1839	1839	1839	1839	690
495	20231228	105900	925249314	1839	1839	1839	1839	10
496	20231228	105800	925230924	1839	1839	1839	1839	20
497	20231228	105700	925194144	1839	1839	1839	1839	1430
498	20231228	105600	922564374	1839	1838	1839	1838	70
499	20231228	105500	922435646	1837	1839	1839	1837	1553
500	20231228	105400	919581240	1839	1839	1839	1839	221
501	20231228	105300	919174821	1839	1838	1839	1838	22
502	20231228	105200	919134365	1839	1838	1839	1838	165
503	20231228	105100	918831001	1837	1838	1838	1837	2235
504	20231228	105000	914725283	1840	1839	1840	1839	113
505	20231228	104900	914517465	1837	1837	1837	1837	3708
506	20231228	104800	907705869	1838	1841	1841	1838	8140
507	20231228	104700	892738501	1841	1841	1841	1841	0
508	20231228	104600	892738501	1841	1841	1841	1839	373
509	20231228	104500	892051810	1839	1843	1843	1839	4100
510	20231228	104400	884508403	1843	1841	1843	1841	439
511	20231228	104300	883700172	1841	1841	1841	1841	577
512	20231228	104200	882637915	1841	1841	1841	1841	0
513	20231228	104100	882637915	1841	1841	1841	1841	0
514	20231228	104000	882637915	1841	1841	1841	1841	500
515	20231228	103900	881717415	1839	1844	1844	1839	741
516	20231228	103800	880354561	1840	1840	1840	1840	1500
517	20231228	103700	877594561	1840	1845	1845	1840	1602
518	20231228	103600	874644373	1845	1840	1845	1840	13055
519	20231228	103500	850623063	1840	1842	1842	1840	8747
520	20231228	103400	834521442	1841	1845	1845	1841	166
521	20231228	103300	834215664	1847	1848	1848	1847	7
522	20231228	103200	834202733	1848	1842	1848	1841	5718
523	20231228	103100	823674337	1842	1845	1848	1842	679
524	20231228	103000	822422186	1846	1848	1848	1846	773
525	20231228	102900	820994372	1847	1847	1847	1847	2082
526	20231228	102800	817148918	1847	1847	1847	1846	126
527	20231228	102700	816916198	1847	1846	1847	1846	18
528	20231228	102600	816882968	1846	1847	1847	1846	71
529	20231228	102500	816751900	1847	1845	1847	1845	39
530	20231228	102400	816679875	1843	1843	1843	1843	195
531	20231228	102300	816320490	1843	1843	1843	1842	1432
532	20231228	102200	813681317	1843	1843	1843	1843	0
533	20231228	102100	813681317	1843	1844	1844	1843	550
534	20231228	102000	812667493	1843	1844	1844	1843	600
535	20231228	101900	811561683	1841	1848	1848	1841	10956
536	20231228	101800	791385802	1849	1848	1849	1848	100
537	20231228	101700	791201000	1848	1848	1848	1848	21
538	20231228	101600	791162192	1848	1848	1848	1848	6
539	20231228	101500	791151104	1844	1849	1849	1844	2455
540	20231228	101400	786623427	1849	1849	1849	1849	110
541	20231228	101300	786420037	1849	1849	1849	1849	10
542	20231228	101200	786401547	1849	1849	1849	1849	1
543	20231228	101100	786399698	1849	1849	1849	1849	1
544	20231228	101000	786397849	1849	1849	1849	1849	701
545	20231228	100900	785101700	1849	1846	1849	1843	8560
546	20231228	100800	769299934	1846	1845	1846	1842	1436
547	20231228	100700	766652934	1846	1846	1846	1846	1
548	20231228	100600	766651088	1846	1848	1848	1846	11163
549	20231228	100500	746041155	1850	1849	1850	1849	504
550	20231228	100400	745109258	1849	1851	1851	1849	635
551	20231228	100300	743933948	1851	1848	1851	1848	3161
552	20231228	100200	738090736	1848	1848	1848	1848	1
553	20231228	100100	738088888	1842	1842	1845	1841	921
554	20231228	100000	736392464	1849	1845	1849	1845	809
555	20231228	095900	734899852	1842	1848	1848	1842	2134
556	20231228	095800	730960502	1849	1848	1849	1848	14
557	20231228	095700	730934629	1848	1849	1849	1848	306
558	20231228	095600	730369061	1846	1846	1849	1846	5451
559	20231228	095500	720299304	1846	1840	1846	1840	2788
560	20231228	095400	715165647	1838	1840	1840	1838	5849
561	20231228	095300	704411316	1840	1839	1840	1839	4104
562	20231228	095200	696862439	1839	1840	1840	1839	232
563	20231228	095100	696435759	1840	1839	1840	1839	1283
564	20231228	095000	694076038	1839	1840	1840	1839	4310
565	20231228	094900	686149408	1840	1840	1840	1840	727
566	20231228	094800	684811728	1840	1842	1842	1839	4675
567	20231228	094700	676210705	1842	1841	1842	1840	369
568	20231228	094600	675531740	1842	1841	1842	1840	3019
569	20231228	094500	669976630	1841	1842	1842	1841	2504
570	20231228	094400	665365297	1841	1843	1843	1841	3284
571	20231228	094300	659315502	1843	1844	1844	1843	2568
572	20231228	094200	654582647	1844	1844	1844	1843	2292
573	20231228	094100	650358199	1844	1843	1844	1843	2017
574	20231228	094000	646639401	1844	1843	1844	1842	510
575	20231228	093900	645699479	1843	1843	1843	1842	384
576	20231228	093800	644991777	1842	1843	1844	1842	1702
577	20231228	093700	641854979	1842	1843	1843	1842	207
578	20231228	093600	641473559	1843	1844	1845	1842	357
579	20231228	093500	640815585	1845	1844	1845	1843	2655
580	20231228	093400	635920034	1844	1844	1844	1844	1
581	20231228	093300	635918190	1844	1843	1844	1842	428
582	20231228	093200	635129398	1843	1842	1843	1842	122
583	20231228	093100	634904602	1843	1840	1843	1838	12088
584	20231228	093000	612675825	1839	1840	1844	1838	1604
585	20231228	092900	609726588	1842	1838	1842	1837	7840
586	20231228	092800	595318483	1839	1839	1839	1838	883
587	20231228	092700	593695046	1839	1842	1842	1839	1309
588	20231228	092600	591285640	1839	1846	1846	1839	653
589	20231228	092500	590082341	1844	1840	1844	1837	2886
590	20231228	092400	584774018	1835	1844	1846	1835	28312
591	20231228	092300	532800195	1844	1848	1848	1844	562
592	20231228	092200	531763335	1836	1843	1844	1836	8934
593	20231228	092100	515342250	1844	1842	1848	1838	5348
594	20231228	092000	505501682	1848	1844	1849	1844	2933
595	20231228	091900	500083700	1844	1841	1844	1841	118
596	20231228	091800	499866453	1849	1835	1849	1835	11844
597	20231228	091700	478111643	1835	1838	1839	1835	3370
598	20231228	091600	471924390	1838	1839	1839	1835	12407
599	20231228	091500	449148175	1839	1839	1839	1839	313
600	20231228	091400	448572568	1839	1840	1840	1834	8068
601	20231228	091300	433762528	1838	1840	1840	1838	836
602	20231228	091200	432225140	1840	1842	1842	1840	2093
603	20231228	091100	428373230	1842	1835	1844	1833	5690
604	20231228	091000	417938478	1836	1836	1842	1834	14138
605	20231228	090900	391959147	1836	1853	1853	1836	26634
606	20231228	090800	342730171	1854	1859	1859	1854	23951
607	20231228	090700	298261921	1859	1858	1861	1858	5252
608	20231228	090600	288495095	1860	1857	1863	1857	10166
609	20231228	090500	269590427	1857	1856	1861	1855	1684
610	20231228	090400	266465219	1856	1862	1862	1856	3543
611	20231228	090300	259884172	1857	1857	1857	1854	10709
612	20231228	090200	240013595	1857	1864	1864	1854	17999
613	20231228	090100	206543004	1864	1873	1882	1864	32294
614	20231228	090000	146155827	1877	1889	1897	1874	77386