KissMeData/018500/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190400	1273713768	1892	1892	1892	1892	28610
3	20231228	190300	1273713768	1892	1892	1892	1892	0
4	20231228	190200	1273713768	1892	1892	1892	1892	0
5	20231228	190100	1273713768	1892	1892	1892	1892	0
6	20231228	190000	1273713768	1892	1892	1892	1892	0
7	20231228	185900	1273713768	1892	1892	1892	1892	0
8	20231228	185800	1273713768	1892	1892	1892	1892	0
9	20231228	185700	1273713768	1892	1892	1892	1892	0
10	20231228	185600	1273713768	1892	1892	1892	1892	0
11	20231228	185500	1273713768	1892	1892	1892	1892	0
12	20231228	185400	1273713768	1892	1892	1892	1892	0
13	20231228	185300	1273713768	1892	1892	1892	1892	0
14	20231228	185200	1273713768	1892	1892	1892	1892	0
15	20231228	185100	1273713768	1892	1892	1892	1892	0
16	20231228	185000	1273713768	1892	1892	1892	1892	0
17	20231228	184900	1273713768	1892	1892	1892	1892	0
18	20231228	184800	1273713768	1892	1892	1892	1892	0
19	20231228	184700	1273713768	1892	1892	1892	1892	0
20	20231228	184600	1273713768	1892	1892	1892	1892	0
21	20231228	184500	1273713768	1892	1892	1892	1892	0
22	20231228	184400	1273713768	1892	1892	1892	1892	0
23	20231228	184300	1273713768	1892	1892	1892	1892	0
24	20231228	184200	1273713768	1892	1892	1892	1892	0
25	20231228	184100	1273713768	1892	1892	1892	1892	0
26	20231228	184000	1273713768	1892	1892	1892	1892	0
27	20231228	183900	1273713768	1892	1892	1892	1892	0
28	20231228	183800	1273713768	1892	1892	1892	1892	0
29	20231228	183700	1273713768	1892	1892	1892	1892	0
30	20231228	183600	1273713768	1892	1892	1892	1892	0
31	20231228	183500	1273713768	1892	1892	1892	1892	0
32	20231228	183400	1273713768	1892	1892	1892	1892	28610
33	20231228	183300	1273713768	1892	1892	1892	1892	0
34	20231228	183200	1273713768	1892	1892	1892	1892	0
35	20231228	183100	1273713768	1892	1892	1892	1892	0
36	20231228	183000	1273713768	1892	1892	1892	1892	0
37	20231228	182900	1273713768	1892	1892	1892	1892	0
38	20231228	182800	1273713768	1892	1892	1892	1892	0
39	20231228	182700	1273713768	1892	1892	1892	1892	0
40	20231228	182600	1273713768	1892	1892	1892	1892	0
41	20231228	182500	1273713768	1892	1892	1892	1892	0
42	20231228	182400	1273713768	1892	1892	1892	1892	0
43	20231228	182300	1273713768	1892	1892	1892	1892	0
44	20231228	182200	1273713768	1892	1892	1892	1892	0
45	20231228	182100	1273713768	1892	1892	1892	1892	0
46	20231228	182000	1273713768	1892	1892	1892	1892	0
47	20231228	181900	1273713768	1892	1892	1892	1892	0
48	20231228	181800	1273713768	1892	1892	1892	1892	0
49	20231228	181700	1273713768	1892	1892	1892	1892	0
50	20231228	181600	1273713768	1892	1892	1892	1892	0
51	20231228	181500	1273713768	1892	1892	1892	1892	0
52	20231228	181400	1273713768	1892	1892	1892	1892	0
53	20231228	181300	1273713768	1892	1892	1892	1892	0
54	20231228	181200	1273713768	1892	1892	1892	1892	0
55	20231228	181100	1273713768	1892	1892	1892	1892	0
56	20231228	181000	1273713768	1892	1892	1892	1892	0
57	20231228	180900	1273713768	1892	1892	1892	1892	0
58	20231228	180800	1273713768	1892	1892	1892	1892	0
59	20231228	180700	1273713768	1892	1892	1892	1892	0
60	20231228	180600	1273713768	1892	1892	1892	1892	0
61	20231228	180500	1273713768	1892	1892	1892	1892	0
62	20231228	180400	1273713768	1892	1892	1892	1892	28610
63	20231228	180300	1273713768	1892	1892	1892	1892	0
64	20231228	180200	1273713768	1892	1892	1892	1892	0
65	20231228	180100	1273713768	1892	1892	1892	1892	0
66	20231228	180000	1273713768	1892	1892	1892	1892	0
67	20231228	175900	1273713768	1892	1892	1892	1892	0
68	20231228	175800	1273713768	1892	1892	1892	1892	0
69	20231228	175700	1273713768	1892	1892	1892	1892	0
70	20231228	175600	1273713768	1892	1892	1892	1892	0
71	20231228	175500	1273713768	1892	1892	1892	1892	0
72	20231228	175400	1273713768	1892	1892	1892	1892	0
73	20231228	175300	1273713768	1892	1892	1892	1892	0
74	20231228	175200	1273713768	1892	1892	1892	1892	0
75	20231228	175100	1273713768	1892	1892	1892	1892	0
76	20231228	175000	1273713768	1892	1892	1892	1892	0
77	20231228	174900	1273713768	1892	1892	1892	1892	0
78	20231228	174800	1273713768	1892	1892	1892	1892	0
79	20231228	174700	1273713768	1892	1892	1892	1892	0
80	20231228	174600	1273713768	1892	1892	1892	1892	0
81	20231228	174500	1273713768	1892	1892	1892	1892	0
82	20231228	174400	1273713768	1892	1892	1892	1892	0
83	20231228	174300	1273713768	1892	1892	1892	1892	0
84	20231228	174200	1273713768	1892	1892	1892	1892	0
85	20231228	174100	1273713768	1892	1892	1892	1892	0
86	20231228	174000	1273713768	1892	1892	1892	1892	0
87	20231228	173900	1273713768	1892	1892	1892	1892	0
88	20231228	173800	1273713768	1892	1892	1892	1892	0
89	20231228	173700	1273713768	1892	1892	1892	1892	0
90	20231228	173600	1273713768	1892	1892	1892	1892	0
91	20231228	173500	1273713768	1892	1892	1892	1892	0
92	20231228	173400	1273713768	1892	1892	1892	1892	28610
93	20231228	173300	1273713768	1892	1892	1892	1892	0
94	20231228	173200	1273713768	1892	1892	1892	1892	0
95	20231228	173100	1273713768	1892	1892	1892	1892	0
96	20231228	173000	1273713768	1892	1892	1892	1892	0
97	20231228	172900	1273713768	1892	1892	1892	1892	0
98	20231228	172800	1273713768	1892	1892	1892	1892	0
99	20231228	172700	1273713768	1892	1892	1892	1892	0
100	20231228	172600	1273713768	1892	1892	1892	1892	0
101	20231228	172500	1273713768	1892	1892	1892	1892	0
102	20231228	172400	1273713768	1892	1892	1892	1892	0
103	20231228	172300	1273713768	1892	1892	1892	1892	0
104	20231228	172200	1273713768	1892	1892	1892	1892	0
105	20231228	172100	1273713768	1892	1892	1892	1892	0
106	20231228	172000	1273713768	1892	1892	1892	1892	0
107	20231228	171900	1273713768	1892	1892	1892	1892	0
108	20231228	171800	1273713768	1892	1892	1892	1892	0
109	20231228	171700	1273713768	1892	1892	1892	1892	0
110	20231228	171600	1273713768	1892	1892	1892	1892	0
111	20231228	171500	1273713768	1892	1892	1892	1892	0
112	20231228	171400	1273713768	1892	1892	1892	1892	0
113	20231228	171300	1273713768	1892	1892	1892	1892	0
114	20231228	171200	1273713768	1892	1892	1892	1892	0
115	20231228	171100	1273713768	1892	1892	1892	1892	0
116	20231228	171000	1273713768	1892	1892	1892	1892	0
117	20231228	170900	1273713768	1892	1892	1892	1892	0
118	20231228	170800	1273713768	1892	1892	1892	1892	0
119	20231228	170700	1273713768	1892	1892	1892	1892	0
120	20231228	170600	1273713768	1892	1892	1892	1892	0
121	20231228	170500	1273713768	1892	1892	1892	1892	0
122	20231228	170400	1273713768	1892	1892	1892	1892	28610
123	20231228	170300	1273713768	1892	1892	1892	1892	0
124	20231228	170200	1273713768	1892	1892	1892	1892	0
125	20231228	170100	1273713768	1892	1892	1892	1892	0
126	20231228	170000	1273713768	1892	1892	1892	1892	0
127	20231228	165900	1273713768	1892	1892	1892	1892	0
128	20231228	165800	1273713768	1892	1892	1892	1892	0
129	20231228	165700	1273713768	1892	1892	1892	1892	0
130	20231228	165600	1273713768	1892	1892	1892	1892	0
131	20231228	165500	1273713768	1892	1892	1892	1892	0
132	20231228	165400	1273713768	1892	1892	1892	1892	0
133	20231228	165300	1273713768	1892	1892	1892	1892	0
134	20231228	165200	1273713768	1892	1892	1892	1892	0
135	20231228	165100	1273713768	1892	1892	1892	1892	0
136	20231228	165000	1273713768	1892	1892	1892	1892	0
137	20231228	164900	1273713768	1892	1892	1892	1892	0
138	20231228	164800	1273713768	1892	1892	1892	1892	0
139	20231228	164700	1273713768	1892	1892	1892	1892	0
140	20231228	164600	1273713768	1892	1892	1892	1892	0
141	20231228	164500	1273713768	1892	1892	1892	1892	0
142	20231228	164400	1273713768	1892	1892	1892	1892	0
143	20231228	164300	1273713768	1892	1892	1892	1892	0
144	20231228	164200	1273713768	1892	1892	1892	1892	0
145	20231228	164100	1273713768	1892	1892	1892	1892	0
146	20231228	164000	1273713768	1892	1892	1892	1892	0
147	20231228	163900	1273713768	1892	1892	1892	1892	0
148	20231228	163800	1273713768	1892	1892	1892	1892	0
149	20231228	163700	1273713768	1892	1892	1892	1892	0
150	20231228	163600	1273713768	1892	1892	1892	1892	0
151	20231228	163500	1273713768	1892	1892	1892	1892	0
152	20231228	163400	1273713768	1892	1892	1892	1892	28610
153	20231228	163300	1273713768	1892	1892	1892	1892	0
154	20231228	163200	1273713768	1892	1892	1892	1892	0
155	20231228	163100	1273713768	1892	1892	1892	1892	0
156	20231228	163000	1273713768	1892	1892	1892	1892	0
157	20231228	162900	1273713768	1892	1892	1892	1892	0
158	20231228	162800	1273713768	1892	1892	1892	1892	0
159	20231228	162700	1273713768	1892	1892	1892	1892	0
160	20231228	162600	1273713768	1892	1892	1892	1892	0
161	20231228	162500	1273713768	1892	1892	1892	1892	0
162	20231228	162400	1273713768	1892	1892	1892	1892	0
163	20231228	162300	1273713768	1892	1892	1892	1892	0
164	20231228	162200	1273713768	1892	1892	1892	1892	0
165	20231228	162100	1273713768	1892	1892	1892	1892	0
166	20231228	162000	1273713768	1892	1892	1892	1892	0
167	20231228	161900	1273713768	1892	1892	1892	1892	0
168	20231228	161800	1273713768	1892	1892	1892	1892	0
169	20231228	161700	1273713768	1892	1892	1892	1892	0
170	20231228	161600	1273713768	1892	1892	1892	1892	0
171	20231228	161500	1273713768	1892	1892	1892	1892	0
172	20231228	161400	1273713768	1892	1892	1892	1892	0
173	20231228	161300	1273713768	1892	1892	1892	1892	0
174	20231228	161200	1273713768	1892	1892	1892	1892	0
175	20231228	161100	1273713768	1892	1892	1892	1892	0
176	20231228	161000	1273713768	1892	1892	1892	1892	0
177	20231228	160900	1273713768	1892	1892	1892	1892	0
178	20231228	160800	1273713768	1892	1892	1892	1892	0
179	20231228	160700	1273713768	1892	1892	1892	1892	0
180	20231228	160600	1273713768	1892	1892	1892	1892	0
181	20231228	160500	1273713768	1892	1892	1892	1892	0
182	20231228	160400	1273713768	1892	1892	1892	1892	28610
183	20231228	160300	1273713768	1892	1892	1892	1892	0
184	20231228	160200	1273713768	1892	1892	1892	1892	0
185	20231228	160100	1273713768	1892	1892	1892	1892	0
186	20231228	160000	1273713768	1892	1892	1892	1892	0
187	20231228	155900	1273713768	1892	1892	1892	1892	0
188	20231228	155800	1273713768	1892	1892	1892	1892	0
189	20231228	155700	1273713768	1892	1892	1892	1892	0
190	20231228	155600	1273713768	1892	1892	1892	1892	0
191	20231228	155500	1273713768	1892	1892	1892	1892	0
192	20231228	155400	1273713768	1892	1892	1892	1892	0
193	20231228	155300	1273713768	1892	1892	1892	1892	0
194	20231228	155200	1273713768	1892	1892	1892	1892	0
195	20231228	155100	1273713768	1892	1892	1892	1892	0
196	20231228	155000	1273713768	1892	1892	1892	1892	0
197	20231228	154900	1273713768	1892	1892	1892	1892	0
198	20231228	154800	1273713768	1892	1892	1892	1892	0
199	20231228	154700	1273713768	1892	1892	1892	1892	0
200	20231228	154600	1273713768	1892	1892	1892	1892	0
201	20231228	154500	1273713768	1892	1892	1892	1892	0
202	20231228	154400	1273713768	1892	1892	1892	1892	0
203	20231228	154300	1273713768	1892	1892	1892	1892	0
204	20231228	154200	1273713768	1892	1892	1892	1892	0
205	20231228	154100	1273713768	1892	1892	1892	1892	0
206	20231228	154000	1273713768	1892	1892	1892	1892	0
207	20231228	153900	1273713768	1892	1892	1892	1892	0
208	20231228	153800	1273713768	1892	1892	1892	1892	0
209	20231228	153700	1273713768	1892	1892	1892	1892	0
210	20231228	153600	1273713768	1892	1892	1892	1892	0
211	20231228	153500	1273713768	1892	1892	1892	1892	0
212	20231228	153400	1273713768	1892	1892	1892	1892	28610
213	20231228	153300	1273713768	1892	1892	1892	1892	0
214	20231228	153200	1273713768	1892	1892	1892	1892	0
215	20231228	153100	1273713768	1892	1892	1892	1892	0
216	20231228	153000	1273713768	1892	1892	1892	1892	28610
217	20231228	152900	1219583648	1889	1889	1889	1889	0
218	20231228	152800	1219583648	1889	1889	1889	1889	0
219	20231228	152700	1219583648	1889	1889	1889	1889	0
220	20231228	152600	1219583648	1889	1889	1889	1889	0
221	20231228	152500	1219583648	1889	1889	1889	1889	0
222	20231228	152400	1219583648	1889	1889	1889	1889	0
223	20231228	152300	1219583648	1889	1889	1889	1889	0
224	20231228	152200	1219583648	1889	1889	1889	1889	0
225	20231228	152100	1219583648	1889	1889	1889	1889	0
226	20231228	152000	1219583648	1889	1889	1889	1889	0
227	20231228	151900	1219583648	1889	1882	1889	1882	2204
228	20231228	151800	1215425585	1882	1881	1888	1881	983
229	20231228	151700	1213570314	1881	1880	1888	1880	1319
230	20231228	151600	1211088380	1880	1877	1880	1877	494
231	20231228	151500	1210160078	1877	1888	1890	1876	4591
232	20231228	151400	1201489067	1888	1888	1890	1876	7853
233	20231228	151300	1186659118	1888	1888	1890	1886	11846
234	20231228	151200	1164281352	1888	1883	1890	1875	7652
235	20231228	151100	1149843318	1888	1888	1889	1887	1162
236	20231228	151000	1147649314	1887	1884	1889	1883	20724
237	20231228	150900	1108518890	1884	1884	1885	1884	1068
238	20231228	150800	1106505732	1885	1883	1885	1882	8223
239	20231228	150700	1091013701	1882	1882	1882	1881	2138
240	20231228	150600	1086989989	1882	1879	1882	1879	7302
241	20231228	150500	1073261130	1878	1878	1878	1877	730
242	20231228	150400	1071890191	1878	1876	1878	1874	4392
243	20231228	150300	1063643504	1876	1878	1878	1875	1323
244	20231228	150200	1061161915	1877	1879	1880	1877	452
245	20231228	150100	1060312902	1880	1880	1880	1877	1466
246	20231228	150000	1057556846	1879	1877	1880	1877	1876
247	20231228	145900	1054033264	1877	1877	1877	1876	611
248	20231228	145800	1052886864	1875	1877	1880	1875	454
249	20231228	145700	1052034647	1880	1881	1881	1878	9658
250	20231228	145600	1033885954	1881	1880	1881	1880	1601
251	20231228	145500	1030874571	1880	1879	1880	1879	1327
252	20231228	145400	1028379966	1879	1879	1879	1879	1500
253	20231228	145300	1025561466	1878	1878	1880	1878	192
254	20231228	145200	1025200888	1880	1878	1880	1878	116
255	20231228	145100	1024983024	1879	1878	1879	1878	2040
256	20231228	145000	1021150374	1878	1878	1878	1878	3637
257	20231228	144900	1014320088	1878	1875	1878	1875	1107
258	20231228	144800	1012244418	1875	1875	1875	1875	2158
259	20231228	144700	1008198168	1875	1874	1875	1874	1093
260	20231228	144600	1006149735	1874	1873	1874	1873	2230
261	20231228	144500	1001971475	1873	1873	1873	1873	250
262	20231228	144400	1001503225	1873	1873	1873	1873	901
263	20231228	144300	999815652	1873	1873	1873	1873	0
264	20231228	144200	999815652	1873	1873	1873	1873	1
265	20231228	144100	999813779	1878	1873	1878	1873	1069
266	20231228	144000	997811537	1870	1870	1870	1870	20
267	20231228	143900	997774137	1873	1873	1873	1873	0
268	20231228	143800	997774137	1873	1873	1873	1873	12
269	20231228	143700	997751661	1873	1873	1873	1870	28
270	20231228	143600	997699277	1873	1872	1873	1870	244
271	20231228	143500	997242715	1877	1879	1879	1873	114
272	20231228	143400	997028557	1879	1875	1879	1873	3311
273	20231228	143300	990824818	1875	1871	1875	1870	589
274	20231228	143200	989723030	1875	1875	1875	1875	5
275	20231228	143100	989713655	1875	1874	1875	1874	754
276	20231228	143000	988300547	1875	1874	1875	1871	1583
277	20231228	142900	985336847	1875	1875	1875	1875	0
278	20231228	142800	985336847	1875	1875	1875	1875	0
279	20231228	142700	985336847	1875	1882	1882	1872	677
280	20231228	142600	984069261	1876	1876	1882	1876	4741
281	20231228	142500	975168216	1876	1869	1876	1869	9630
282	20231228	142400	957136265	1870	1870	1870	1870	2
283	20231228	142300	957132525	1869	1864	1869	1864	17319
284	20231228	142200	924764514	1869	1868	1869	1865	467
285	20231228	142100	923893126	1868	1868	1868	1868	847
286	20231228	142000	922310930	1868	1868	1868	1868	0
287	20231228	141900	922310930	1868	1867	1868	1867	19
288	20231228	141800	922275447	1867	1865	1867	1865	166
289	20231228	141700	921965835	1865	1869	1869	1865	1219
290	20231228	141600	919692312	1865	1867	1867	1865	2077
291	20231228	141500	915817242	1870	1870	1870	1870	0
292	20231228	141400	915817242	1870	1868	1870	1868	161
293	20231228	141300	915516492	1868	1867	1868	1867	605
294	20231228	141200	914386467	1867	1867	1867	1867	0
295	20231228	141100	914386467	1867	1867	1867	1867	3
296	20231228	141000	914380866	1868	1867	1868	1867	60
297	20231228	140900	914268836	1867	1867	1867	1867	4
298	20231228	140800	914261368	1870	1870	1870	1870	0
299	20231228	140700	914261368	1870	1870	1870	1870	250
300	20231228	140600	913793868	1870	1870	1870	1870	390
301	20231228	140500	913064568	1870	1870	1870	1870	352
302	20231228	140400	912406328	1870	1869	1871	1869	860
303	20231228	140300	910798420	1869	1869	1869	1869	0
304	20231228	140200	910798420	1869	1869	1869	1869	0
305	20231228	140100	910798420	1869	1869	1869	1869	0
306	20231228	140000	910798420	1869	1869	1869	1869	22
307	20231228	135900	910757302	1869	1869	1869	1869	3
308	20231228	135800	910751695	1867	1865	1867	1865	2141
309	20231228	135700	906755207	1866	1866	1866	1865	17151
310	20231228	135600	874767441	1865	1865	1865	1865	475
311	20231228	135500	873881566	1865	1863	1865	1863	1371
312	20231228	135400	871326651	1865	1865	1865	1865	10
313	20231228	135300	871308001	1865	1865	1865	1865	0
314	20231228	135200	871308001	1865	1865	1865	1865	2003
315	20231228	135100	867572406	1862	1862	1862	1862	366
316	20231228	135000	866890914	1865	1865	1865	1865	2227
317	20231228	134900	862737559	1865	1865	1865	1865	785
318	20231228	134800	861273534	1865	1865	1865	1865	0
319	20231228	134700	861273534	1865	1865	1865	1865	1037
320	20231228	134600	859339529	1865	1865	1865	1865	0
321	20231228	134500	859339529	1865	1865	1865	1865	0
322	20231228	134400	859339529	1865	1865	1865	1865	21
323	20231228	134300	859300364	1865	1865	1865	1865	531
324	20231228	134200	858310049	1865	1865	1865	1865	1
325	20231228	134100	858308184	1866	1866	1866	1866	0
326	20231228	134000	858308184	1866	1866	1866	1866	8
327	20231228	133900	858293256	1866	1865	1866	1865	282
328	20231228	133800	857767244	1866	1866	1866	1866	0
329	20231228	133700	857767244	1866	1866	1866	1866	70
330	20231228	133600	857636624	1866	1866	1866	1866	1
331	20231228	133500	857634758	1866	1865	1866	1862	207
332	20231228	133400	857249004	1862	1862	1862	1862	1
333	20231228	133300	857247142	1866	1866	1866	1866	0
334	20231228	133200	857247142	1866	1865	1866	1865	550
335	20231228	133100	856221391	1866	1866	1866	1866	0
336	20231228	133000	856221391	1866	1866	1866	1866	372
337	20231228	132900	855527239	1866	1864	1866	1864	5
338	20231228	132800	855517915	1866	1862	1866	1861	1502
339	20231228	132700	852722472	1866	1865	1867	1865	541
340	20231228	132600	851712512	1865	1865	1867	1865	1993
341	20231228	132500	847995528	1865	1865	1865	1865	1488
342	20231228	132400	845220408	1865	1865	1865	1865	150
343	20231228	132300	844940658	1865	1865	1865	1865	0
344	20231228	132200	844940658	1865	1864	1865	1864	11
345	20231228	132100	844920148	1865	1865	1865	1865	0
346	20231228	132000	844920148	1865	1865	1865	1865	1
347	20231228	131900	844918283	1865	1865	1865	1865	0
348	20231228	131800	844918283	1865	1865	1865	1865	43
349	20231228	131700	844838088	1865	1865	1865	1865	2
350	20231228	131600	844834358	1865	1865	1865	1865	3
351	20231228	131500	844828763	1865	1861	1865	1861	514
352	20231228	131400	843872201	1861	1865	1865	1861	780
353	20231228	131300	842420015	1865	1865	1865	1862	514
354	20231228	131200	841462935	1862	1862	1866	1862	2332
355	20231228	131100	837120565	1863	1863	1863	1862	1094
356	20231228	131000	835082620	1867	1864	1868	1863	1091
357	20231228	130900	833049871	1865	1866	1868	1864	99
358	20231228	130800	832865180	1867	1866	1869	1865	169
359	20231228	130700	832549881	1866	1868	1869	1866	18
360	20231228	130600	832516275	1868	1867	1869	1866	1058
361	20231228	130500	830539482	1868	1868	1868	1868	0
362	20231228	130400	830539482	1868	1867	1868	1867	13
363	20231228	130300	830515210	1868	1864	1868	1863	6500
364	20231228	130200	818380310	1868	1867	1868	1864	621
365	20231228	130100	817222705	1867	1866	1868	1864	940
366	20231228	130000	815469215	1866	1864	1866	1864	153
367	20231228	125900	815183994	1863	1863	1863	1863	208
368	20231228	125800	814796490	1863	1864	1864	1863	2033
369	20231228	125700	811007157	1865	1866	1866	1864	60
370	20231228	125600	810895292	1866	1866	1867	1865	575
371	20231228	125500	809822891	1867	1865	1867	1865	135
372	20231228	125400	809571101	1865	1865	1866	1865	468
373	20231228	125300	808698181	1867	1866	1868	1865	7
374	20231228	125200	808685117	1868	1868	1868	1868	214
375	20231228	125100	808285365	1868	1866	1868	1866	101
376	20231228	125000	808096699	1868	1869	1869	1868	2
377	20231228	124900	808092962	1865	1865	1865	1864	16
378	20231228	124800	808063123	1865	1867	1867	1865	2276
379	20231228	124700	803817831	1867	1867	1867	1867	25
380	20231228	124600	803771156	1867	1867	1867	1867	22
381	20231228	124500	803730082	1867	1867	1868	1867	27
382	20231228	124400	803679671	1868	1867	1868	1867	2
383	20231228	124300	803675936	1868	1867	1868	1867	1315
384	20231228	124200	801219517	1868	1866	1868	1865	1784
385	20231228	124100	797890677	1868	1868	1868	1868	0
386	20231228	124000	797890677	1868	1868	1868	1868	0
387	20231228	123900	797890677	1868	1868	1868	1868	204
388	20231228	123800	797509605	1868	1868	1868	1868	0
389	20231228	123700	797509605	1868	1868	1868	1868	0
390	20231228	123600	797509605	1868	1868	1868	1868	0
391	20231228	123500	797509605	1868	1867	1868	1866	770
392	20231228	123400	796072693	1867	1867	1867	1867	200
393	20231228	123300	795699293	1868	1867	1868	1867	127
394	20231228	123200	795462183	1868	1868	1868	1867	2768
395	20231228	123100	790294254	1870	1868	1870	1868	2
396	20231228	123000	790290516	1870	1868	1870	1868	48
397	20231228	122900	790200846	1871	1871	1871	1868	50
398	20231228	122800	790107419	1869	1869	1869	1869	106
399	20231228	122700	789909305	1873	1873	1873	1873	4
400	20231228	122600	789901813	1873	1873	1873	1869	5
401	20231228	122500	789892452	1873	1873	1873	1873	0
402	20231228	122400	789892452	1873	1873	1873	1870	6
403	20231228	122300	789881223	1871	1873	1873	1871	15
404	20231228	122200	789853133	1874	1874	1874	1874	2
405	20231228	122100	789849385	1874	1874	1874	1874	2
406	20231228	122000	789845637	1874	1870	1874	1870	1512
407	20231228	121900	787018164	1870	1870	1870	1870	4
408	20231228	121800	787010684	1870	1869	1870	1869	145
409	20231228	121700	786739648	1869	1867	1870	1867	833
410	20231228	121600	785182862	1868	1869	1869	1868	136
411	20231228	121500	784928689	1869	1869	1869	1866	74
412	20231228	121400	784790566	1868	1868	1868	1868	903
413	20231228	121300	783103762	1868	1868	1868	1868	555
414	20231228	121200	782067022	1868	1868	1868	1868	1
415	20231228	121100	782065154	1868	1868	1868	1868	600
416	20231228	121000	780944354	1868	1867	1868	1867	881
417	20231228	120900	779299525	1867	1867	1867	1867	0
418	20231228	120800	779299525	1867	1867	1867	1867	1
419	20231228	120700	779297658	1866	1865	1866	1865	552
420	20231228	120600	778268117	1865	1864	1865	1864	600
421	20231228	120500	777149217	1863	1861	1863	1860	818
422	20231228	120400	775626283	1863	1863	1863	1863	1
423	20231228	120300	775624420	1860	1860	1860	1860	300
424	20231228	120200	775066420	1860	1860	1860	1860	199
425	20231228	120100	774696280	1863	1863	1863	1863	35
426	20231228	120000	774631075	1863	1863	1863	1863	0
427	20231228	115900	774631075	1863	1863	1863	1863	400
428	20231228	115800	773885875	1863	1861	1863	1861	107
429	20231228	115700	773686746	1862	1863	1863	1862	53
430	20231228	115600	773588008	1863	1863	1863	1863	121
431	20231228	115500	773362585	1863	1863	1863	1863	100
432	20231228	115400	773176285	1863	1863	1863	1863	4
433	20231228	115300	773168833	1863	1863	1863	1863	0
434	20231228	115200	773168833	1863	1863	1863	1863	0
435	20231228	115100	773168833	1863	1863	1863	1863	318
436	20231228	115000	772576399	1863	1863	1863	1863	0
437	20231228	114900	772576399	1863	1861	1863	1860	618
438	20231228	114800	771426094	1861	1860	1861	1858	14027
439	20231228	114700	745355337	1860	1861	1861	1860	3365
440	20231228	114600	739095598	1863	1863	1863	1863	0
441	20231228	114500	739095598	1863	1863	1863	1863	31
442	20231228	114400	739037845	1865	1865	1865	1865	24
443	20231228	114300	738993085	1865	1865	1865	1865	27
444	20231228	114200	738942730	1865	1863	1865	1863	32
445	20231228	114100	738883082	1864	1864	1864	1861	74
446	20231228	114000	738745267	1863	1863	1865	1862	361
447	20231228	113900	738072904	1863	1863	1863	1863	44
448	20231228	113800	737990932	1865	1863	1865	1863	5
449	20231228	113700	737981614	1863	1866	1866	1863	16
450	20231228	113600	737951800	1862	1866	1866	1862	2624
451	20231228	113500	733064467	1865	1862	1865	1862	1251
452	20231228	113400	730735102	1863	1866	1868	1863	1382
453	20231228	113300	728157494	1868	1868	1868	1868	3
454	20231228	113200	728151890	1868	1868	1868	1868	0
455	20231228	113100	728151890	1868	1868	1868	1868	0
456	20231228	113000	728151890	1868	1866	1868	1865	2003
457	20231228	112900	724416275	1869	1869	1869	1869	0
458	20231228	112800	724416275	1869	1868	1869	1867	72
459	20231228	112700	724281819	1869	1869	1869	1869	23
460	20231228	112600	724238832	1869	1869	1869	1869	2
461	20231228	112500	724235094	1866	1866	1869	1866	417
462	20231228	112400	723456560	1868	1866	1868	1866	13
463	20231228	112300	723432279	1866	1868	1869	1866	3720
464	20231228	112200	716487139	1868	1871	1871	1867	5251
465	20231228	112100	706674523	1871	1871	1872	1870	1017
466	20231228	112000	704772705	1871	1872	1872	1870	57
467	20231228	111900	704666007	1872	1870	1872	1870	2189
468	20231228	111800	700570537	1870	1870	1870	1870	1
469	20231228	111700	700568667	1873	1872	1873	1870	1765
470	20231228	111600	697264425	1873	1871	1873	1871	12
471	20231228	111500	697241970	1873	1873	1873	1873	211
472	20231228	111400	696846767	1873	1871	1873	1871	6
473	20231228	111300	696835537	1873	1873	1876	1870	645
474	20231228	111200	695628702	1873	1874	1875	1871	758
475	20231228	111100	694208792	1870	1874	1877	1870	1909
476	20231228	111000	690637145	1871	1872	1875	1871	165
477	20231228	110900	690328274	1875	1872	1877	1872	465
478	20231228	110800	689456932	1871	1868	1871	1867	715
479	20231228	110700	688120547	1870	1872	1872	1867	3780
480	20231228	110600	681062808	1869	1873	1873	1869	767
481	20231228	110500	679628429	1871	1876	1877	1871	4625
482	20231228	110400	670967179	1875	1872	1875	1872	188
483	20231228	110300	670615053	1873	1876	1876	1871	6910
484	20231228	110200	657670311	1876	1875	1876	1873	1095
485	20231228	110100	655617184	1876	1883	1883	1876	4369
486	20231228	110000	647416057	1883	1884	1884	1880	2952
487	20231228	105900	641862512	1884	1884	1884	1883	1895
488	20231228	105800	638293929	1885	1885	1885	1883	1154
489	20231228	105700	636119796	1885	1882	1885	1882	855
490	20231228	105600	634508985	1882	1882	1884	1881	1333
491	20231228	105500	631999401	1883	1882	1883	1880	1751
492	20231228	105400	628704004	1884	1884	1884	1884	3
493	20231228	105300	628698352	1882	1882	1884	1882	47
494	20231228	105200	628609850	1883	1883	1885	1883	501
495	20231228	105100	627666299	1883	1883	1883	1883	70
496	20231228	105000	627534489	1883	1883	1883	1883	4
497	20231228	104900	627526957	1883	1883	1883	1880	205
498	20231228	104800	627141242	1883	1885	1885	1880	203
499	20231228	104700	626759174	1884	1880	1884	1878	462
500	20231228	104600	625890987	1877	1879	1885	1877	1000
501	20231228	104500	624012393	1877	1884	1884	1877	98
502	20231228	104400	623828143	1886	1888	1888	1877	7094
503	20231228	104300	610482383	1888	1889	1889	1884	561
504	20231228	104200	609424930	1889	1887	1889	1885	133
505	20231228	104100	609174103	1889	1887	1889	1887	387
506	20231228	104000	608443810	1890	1888	1890	1887	826
507	20231228	103900	606885119	1887	1890	1891	1887	1004
508	20231228	103800	604987593	1891	1887	1891	1885	4886
509	20231228	103700	595761589	1887	1891	1892	1887	3518
510	20231228	103600	589112072	1891	1888	1891	1886	5292
511	20231228	103500	579110127	1890	1888	1890	1885	5745
512	20231228	103400	568260321	1888	1888	1888	1886	9798
513	20231228	103300	549770384	1888	1885	1888	1885	1134
514	20231228	103200	547631548	1883	1886	1886	1882	38
515	20231228	103100	547559980	1885	1886	1886	1884	124
516	20231228	103000	547326140	1884	1883	1886	1880	2519
517	20231228	102900	542583627	1883	1885	1886	1883	643
518	20231228	102800	541371559	1885	1879	1885	1879	3795
519	20231228	102700	534234129	1878	1879	1879	1878	103
520	20231228	102600	534040693	1879	1879	1879	1878	127
521	20231228	102500	533802061	1879	1878	1880	1876	2546
522	20231228	102400	529019600	1876	1875	1878	1875	762
523	20231228	102300	527589348	1874	1874	1874	1872	260
524	20231228	102200	527102176	1873	1870	1873	1870	105
525	20231228	102100	526905804	1874	1874	1874	1870	144
526	20231228	102000	526636154	1877	1875	1877	1875	1307
527	20231228	101900	524182973	1877	1877	1877	1875	2425
528	20231228	101800	519632567	1877	1877	1877	1876	523
529	20231228	101700	518651316	1877	1877	1877	1876	182
530	20231228	101600	518309705	1877	1876	1877	1876	1221
531	20231228	101500	516018488	1875	1874	1877	1874	5435
532	20231228	101400	505828350	1875	1874	1875	1874	4123
533	20231228	101300	498097726	1875	1872	1875	1872	7527
534	20231228	101200	483985719	1872	1870	1872	1868	3145
535	20231228	101100	478101257	1871	1868	1871	1868	507
536	20231228	101000	477154052	1871	1867	1871	1867	1203
537	20231228	100900	474906855	1871	1872	1872	1866	1788
538	20231228	100800	471567331	1870	1873	1873	1870	2535
539	20231228	100700	466823709	1873	1875	1875	1873	1167
540	20231228	100600	464636245	1875	1873	1875	1873	584
541	20231228	100500	463541381	1873	1873	1873	1873	2049
542	20231228	100400	459703604	1872	1873	1875	1870	619
543	20231228	100300	458544105	1869	1874	1874	1869	437
544	20231228	100200	457726656	1874	1873	1874	1873	26
545	20231228	100100	457677933	1870	1872	1872	1869	9998
546	20231228	100000	438971388	1873	1874	1874	1873	13
547	20231228	095900	438947027	1874	1870	1874	1870	495
548	20231228	095800	438021365	1870	1869	1870	1869	32
549	20231228	095700	437961526	1870	1872	1872	1868	4555
550	20231228	095600	429443745	1872	1871	1874	1870	562
551	20231228	095500	428391891	1877	1869	1877	1869	1108
552	20231228	095400	426318721	1868	1868	1870	1860	3397
553	20231228	095300	419984915	1886	1887	1887	1873	8807
554	20231228	095200	403424710	1888	1888	1890	1885	4659
555	20231228	095100	394630122	1888	1882	1888	1882	1455
556	20231228	095000	391888105	1883	1881	1883	1878	848
557	20231228	094900	390292574	1881	1882	1882	1880	318
558	20231228	094800	389694108	1876	1877	1880	1874	3780
559	20231228	094700	382599210	1877	1872	1882	1872	14914
560	20231228	094600	354607884	1871	1871	1871	1870	867
561	20231228	094500	352985769	1871	1870	1871	1870	36
562	20231228	094400	352918416	1870	1871	1871	1870	494
563	20231228	094300	351994169	1871	1872	1873	1871	1521
564	20231228	094200	349146358	1872	1871	1873	1871	730
565	20231228	094100	347779694	1870	1866	1870	1865	14404
566	20231228	094000	320860376	1866	1868	1868	1866	387
567	20231228	093900	320137954	1868	1868	1868	1867	1394
568	20231228	093800	317534403	1869	1868	1869	1868	310
569	20231228	093700	316955314	1868	1868	1868	1867	728
570	20231228	093600	315596124	1868	1865	1869	1863	6758
571	20231228	093500	302975280	1866	1856	1866	1856	1051
572	20231228	093400	301015245	1853	1863	1863	1853	27
573	20231228	093300	300964986	1863	1863	1864	1863	94
574	20231228	093200	300789848	1865	1865	1865	1863	21
575	20231228	093100	300750692	1867	1861	1868	1861	3057
576	20231228	093000	295042816	1861	1863	1863	1853	374
577	20231228	092900	294349175	1863	1866	1866	1859	1903
578	20231228	092800	290808282	1867	1854	1867	1851	2680
579	20231228	092700	285812272	1853	1856	1856	1851	3299
580	20231228	092600	279704200	1855	1848	1855	1848	1603
581	20231228	092500	276738546	1849	1852	1852	1849	3258
582	20231228	092400	270709298	1852	1855	1855	1852	1329
583	20231228	092300	268246637	1855	1860	1867	1855	2182
584	20231228	092200	264178892	1860	1860	1860	1860	3
585	20231228	092100	264173312	1861	1858	1861	1858	415
586	20231228	092000	263401438	1855	1860	1863	1855	1500
587	20231228	091900	260612759	1863	1865	1865	1861	3649
588	20231228	091800	253813862	1865	1866	1866	1865	605
589	20231228	091700	252685281	1865	1868	1868	1865	5424
590	20231228	091600	242564023	1867	1869	1869	1865	814
591	20231228	091500	241045349	1871	1858	1873	1857	45758
592	20231228	091400	155668699	1858	1857	1859	1854	1764
593	20231228	091300	152394492	1855	1858	1861	1855	930
594	20231228	091200	150666631	1861	1862	1864	1858	8259
595	20231228	091100	135289163	1862	1845	1862	1845	18961
596	20231228	091000	100101095	1844	1850	1851	1844	6648
597	20231228	090900	87814220	1850	1854	1855	1848	1322
598	20231228	090800	85363755	1856	1852	1858	1851	791
599	20231228	090700	83895956	1845	1841	1862	1841	1062
600	20231228	090600	81929587	1841	1861	1862	1828	779
601	20231228	090500	80489437	1862	1820	1862	1802	16627
602	20231228	090400	50079441	1823	1801	1823	1800	6315
603	20231228	090300	38643042	1812	1796	1821	1796	8446
604	20231228	090200	23297239	1800	1801	1801	1799	1452
605	20231228	090100	20683400	1801	1805	1819	1801	16
606	20231228	090000	20654526	1805	1812	1817	1805	11411