KissMeData/033830/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191700	307081670	980	980	980	980	3108
3	20231228	191600	307081670	980	980	980	980	0
4	20231228	191500	307081670	980	980	980	980	0
5	20231228	191400	307081670	980	980	980	980	0
6	20231228	191300	307081670	980	980	980	980	0
7	20231228	191200	307081670	980	980	980	980	0
8	20231228	191100	307081670	980	980	980	980	0
9	20231228	191000	307081670	980	980	980	980	0
10	20231228	190900	307081670	980	980	980	980	0
11	20231228	190800	307081670	980	980	980	980	0
12	20231228	190700	307081670	980	980	980	980	0
13	20231228	190600	307081670	980	980	980	980	0
14	20231228	190500	307081670	980	980	980	980	0
15	20231228	190400	307081670	980	980	980	980	0
16	20231228	190300	307081670	980	980	980	980	0
17	20231228	190200	307081670	980	980	980	980	0
18	20231228	190100	307081670	980	980	980	980	0
19	20231228	190000	307081670	980	980	980	980	0
20	20231228	185900	307081670	980	980	980	980	0
21	20231228	185800	307081670	980	980	980	980	0
22	20231228	185700	307081670	980	980	980	980	0
23	20231228	185600	307081670	980	980	980	980	0
24	20231228	185500	307081670	980	980	980	980	0
25	20231228	185400	307081670	980	980	980	980	0
26	20231228	185300	307081670	980	980	980	980	0
27	20231228	185200	307081670	980	980	980	980	0
28	20231228	185100	307081670	980	980	980	980	0
29	20231228	185000	307081670	980	980	980	980	0
30	20231228	184900	307081670	980	980	980	980	0
31	20231228	184800	307081670	980	980	980	980	0
32	20231228	184700	307081670	980	980	980	980	3108
33	20231228	184600	307081670	980	980	980	980	0
34	20231228	184500	307081670	980	980	980	980	0
35	20231228	184400	307081670	980	980	980	980	0
36	20231228	184300	307081670	980	980	980	980	0
37	20231228	184200	307081670	980	980	980	980	0
38	20231228	184100	307081670	980	980	980	980	0
39	20231228	184000	307081670	980	980	980	980	0
40	20231228	183900	307081670	980	980	980	980	0
41	20231228	183800	307081670	980	980	980	980	0
42	20231228	183700	307081670	980	980	980	980	0
43	20231228	183600	307081670	980	980	980	980	0
44	20231228	183500	307081670	980	980	980	980	0
45	20231228	183400	307081670	980	980	980	980	0
46	20231228	183300	307081670	980	980	980	980	0
47	20231228	183200	307081670	980	980	980	980	0
48	20231228	183100	307081670	980	980	980	980	0
49	20231228	183000	307081670	980	980	980	980	0
50	20231228	182900	307081670	980	980	980	980	0
51	20231228	182800	307081670	980	980	980	980	0
52	20231228	182700	307081670	980	980	980	980	0
53	20231228	182600	307081670	980	980	980	980	0
54	20231228	182500	307081670	980	980	980	980	0
55	20231228	182400	307081670	980	980	980	980	0
56	20231228	182300	307081670	980	980	980	980	0
57	20231228	182200	307081670	980	980	980	980	0
58	20231228	182100	307081670	980	980	980	980	0
59	20231228	182000	307081670	980	980	980	980	0
60	20231228	181900	307081670	980	980	980	980	0
61	20231228	181800	307081670	980	980	980	980	0
62	20231228	181700	307081670	980	980	980	980	3108
63	20231228	181600	307081670	980	980	980	980	0
64	20231228	181500	307081670	980	980	980	980	0
65	20231228	181400	307081670	980	980	980	980	0
66	20231228	181300	307081670	980	980	980	980	0
67	20231228	181200	307081670	980	980	980	980	0
68	20231228	181100	307081670	980	980	980	980	0
69	20231228	181000	307081670	980	980	980	980	0
70	20231228	180900	307081670	980	980	980	980	0
71	20231228	180800	307081670	980	980	980	980	0
72	20231228	180700	307081670	980	980	980	980	0
73	20231228	180600	307081670	980	980	980	980	0
74	20231228	180500	307081670	980	980	980	980	0
75	20231228	180400	307081670	980	980	980	980	0
76	20231228	180300	307081670	980	980	980	980	0
77	20231228	180200	307081670	980	980	980	980	0
78	20231228	180100	307081670	980	980	980	980	0
79	20231228	180000	307081670	980	980	980	980	0
80	20231228	175900	307081670	980	980	980	980	0
81	20231228	175800	307081670	980	980	980	980	0
82	20231228	175700	307081670	980	980	980	980	0
83	20231228	175600	307081670	980	980	980	980	0
84	20231228	175500	307081670	980	980	980	980	0
85	20231228	175400	307081670	980	980	980	980	0
86	20231228	175300	307081670	980	980	980	980	0
87	20231228	175200	307081670	980	980	980	980	0
88	20231228	175100	307081670	980	980	980	980	0
89	20231228	175000	307081670	980	980	980	980	0
90	20231228	174900	307081670	980	980	980	980	0
91	20231228	174800	307081670	980	980	980	980	0
92	20231228	174700	307081670	980	980	980	980	3108
93	20231228	174600	307081670	980	980	980	980	0
94	20231228	174500	307081670	980	980	980	980	0
95	20231228	174400	307081670	980	980	980	980	0
96	20231228	174300	307081670	980	980	980	980	0
97	20231228	174200	307081670	980	980	980	980	0
98	20231228	174100	307081670	980	980	980	980	0
99	20231228	174000	307081670	980	980	980	980	0
100	20231228	173900	307081670	980	980	980	980	0
101	20231228	173800	307081670	980	980	980	980	0
102	20231228	173700	307081670	980	980	980	980	0
103	20231228	173600	307081670	980	980	980	980	0
104	20231228	173500	307081670	980	980	980	980	0
105	20231228	173400	307081670	980	980	980	980	0
106	20231228	173300	307081670	980	980	980	980	0
107	20231228	173200	307081670	980	980	980	980	0
108	20231228	173100	307081670	980	980	980	980	0
109	20231228	173000	307081670	980	980	980	980	0
110	20231228	172900	307081670	980	980	980	980	0
111	20231228	172800	307081670	980	980	980	980	0
112	20231228	172700	307081670	980	980	980	980	0
113	20231228	172600	307081670	980	980	980	980	0
114	20231228	172500	307081670	980	980	980	980	0
115	20231228	172400	307081670	980	980	980	980	0
116	20231228	172300	307081670	980	980	980	980	0
117	20231228	172200	307081670	980	980	980	980	0
118	20231228	172100	307081670	980	980	980	980	0
119	20231228	172000	307081670	980	980	980	980	0
120	20231228	171900	307081670	980	980	980	980	0
121	20231228	171800	307081670	980	980	980	980	0
122	20231228	171700	307081670	980	980	980	980	3108
123	20231228	171600	307081670	980	980	980	980	0
124	20231228	171500	307081670	980	980	980	980	0
125	20231228	171400	307081670	980	980	980	980	0
126	20231228	171300	307081670	980	980	980	980	0
127	20231228	171200	307081670	980	980	980	980	0
128	20231228	171100	307081670	980	980	980	980	0
129	20231228	171000	307081670	980	980	980	980	0
130	20231228	170900	307081670	980	980	980	980	0
131	20231228	170800	307081670	980	980	980	980	0
132	20231228	170700	307081670	980	980	980	980	0
133	20231228	170600	307081670	980	980	980	980	0
134	20231228	170500	307081670	980	980	980	980	0
135	20231228	170400	307081670	980	980	980	980	0
136	20231228	170300	307081670	980	980	980	980	0
137	20231228	170200	307081670	980	980	980	980	0
138	20231228	170100	307081670	980	980	980	980	0
139	20231228	170000	307081670	980	980	980	980	0
140	20231228	165900	307081670	980	980	980	980	0
141	20231228	165800	307081670	980	980	980	980	0
142	20231228	165700	307081670	980	980	980	980	0
143	20231228	165600	307081670	980	980	980	980	0
144	20231228	165500	307081670	980	980	980	980	0
145	20231228	165400	307081670	980	980	980	980	0
146	20231228	165300	307081670	980	980	980	980	0
147	20231228	165200	307081670	980	980	980	980	0
148	20231228	165100	307081670	980	980	980	980	0
149	20231228	165000	307081670	980	980	980	980	0
150	20231228	164900	307081670	980	980	980	980	0
151	20231228	164800	307081670	980	980	980	980	0
152	20231228	164700	307081670	980	980	980	980	3108
153	20231228	164600	307081670	980	980	980	980	0
154	20231228	164500	307081670	980	980	980	980	0
155	20231228	164400	307081670	980	980	980	980	0
156	20231228	164300	307081670	980	980	980	980	0
157	20231228	164200	307081670	980	980	980	980	0
158	20231228	164100	307081670	980	980	980	980	0
159	20231228	164000	307081670	980	980	980	980	0
160	20231228	163900	307081670	980	980	980	980	0
161	20231228	163800	307081670	980	980	980	980	0
162	20231228	163700	307081670	980	980	980	980	0
163	20231228	163600	307081670	980	980	980	980	0
164	20231228	163500	307081670	980	980	980	980	0
165	20231228	163400	307081670	980	980	980	980	0
166	20231228	163300	307081670	980	980	980	980	0
167	20231228	163200	307081670	980	980	980	980	0
168	20231228	163100	307081670	980	980	980	980	0
169	20231228	163000	307081670	980	980	980	980	0
170	20231228	162900	307081670	980	980	980	980	0
171	20231228	162800	307081670	980	980	980	980	0
172	20231228	162700	307081670	980	980	980	980	0
173	20231228	162600	307081670	980	980	980	980	0
174	20231228	162500	307081670	980	980	980	980	0
175	20231228	162400	307081670	980	980	980	980	0
176	20231228	162300	307081670	980	980	980	980	0
177	20231228	162200	307081670	980	980	980	980	0
178	20231228	162100	307081670	980	980	980	980	0
179	20231228	162000	307081670	980	980	980	980	0
180	20231228	161900	307081670	980	980	980	980	0
181	20231228	161800	307081670	980	980	980	980	0
182	20231228	161700	307081670	980	980	980	980	3108
183	20231228	161600	307081670	980	980	980	980	0
184	20231228	161500	307081670	980	980	980	980	0
185	20231228	161400	307081670	980	980	980	980	0
186	20231228	161300	307081670	980	980	980	980	0
187	20231228	161200	307081670	980	980	980	980	0
188	20231228	161100	307081670	980	980	980	980	0
189	20231228	161000	307081670	980	980	980	980	0
190	20231228	160900	307081670	980	980	980	980	0
191	20231228	160800	307081670	980	980	980	980	0
192	20231228	160700	307081670	980	980	980	980	0
193	20231228	160600	307081670	980	980	980	980	0
194	20231228	160500	307081670	980	980	980	980	0
195	20231228	160400	307081670	980	980	980	980	0
196	20231228	160300	307081670	980	980	980	980	0
197	20231228	160200	307081670	980	980	980	980	0
198	20231228	160100	307081670	980	980	980	980	0
199	20231228	160000	307081670	980	980	980	980	0
200	20231228	155900	307081670	980	980	980	980	0
201	20231228	155800	307081670	980	980	980	980	0
202	20231228	155700	307081670	980	980	980	980	0
203	20231228	155600	307081670	980	980	980	980	0
204	20231228	155500	307081670	980	980	980	980	0
205	20231228	155400	307081670	980	980	980	980	0
206	20231228	155300	307081670	980	980	980	980	0
207	20231228	155200	307081670	980	980	980	980	0
208	20231228	155100	307081670	980	980	980	980	0
209	20231228	155000	307081670	980	980	980	980	0
210	20231228	154900	307081670	980	980	980	980	0
211	20231228	154800	307081670	980	980	980	980	0
212	20231228	154700	307081670	980	980	980	980	3108
213	20231228	154600	307081670	980	980	980	980	0
214	20231228	154500	307081670	980	980	980	980	0
215	20231228	154400	307081670	980	980	980	980	0
216	20231228	154300	307081670	980	980	980	980	0
217	20231228	154200	307081670	980	980	980	980	0
218	20231228	154100	307081670	980	980	980	980	0
219	20231228	154000	307081670	980	980	980	980	0
220	20231228	153900	307081670	980	980	980	980	0
221	20231228	153800	307081670	980	980	980	980	0
222	20231228	153700	307081670	980	980	980	980	0
223	20231228	153600	307081670	980	980	980	980	0
224	20231228	153500	307081670	980	980	980	980	0
225	20231228	153400	307081670	980	980	980	980	0
226	20231228	153300	307081670	980	980	980	980	0
227	20231228	153200	307081670	980	980	980	980	0
228	20231228	153100	307081670	980	980	980	980	0
229	20231228	153000	307081670	980	980	980	980	3108
230	20231228	152900	304035830	983	983	983	983	0
231	20231228	152800	304035830	983	983	983	983	0
232	20231228	152700	304035830	983	983	983	983	0
233	20231228	152600	304035830	983	983	983	983	0
234	20231228	152500	304035830	983	983	983	983	0
235	20231228	152400	304035830	983	983	983	983	0
236	20231228	152300	304035830	983	983	983	983	0
237	20231228	152200	304035830	983	983	983	983	0
238	20231228	152100	304035830	983	983	983	983	0
239	20231228	152000	304035830	983	983	983	983	0
240	20231228	151900	304035830	983	981	984	981	7456
241	20231228	151800	296707929	981	981	981	981	1
242	20231228	151700	296706948	981	982	982	981	825
243	20231228	151600	295897622	983	983	983	983	200
244	20231228	151500	295701022	983	983	983	983	0
245	20231228	151400	295701022	983	983	983	983	0
246	20231228	151300	295701022	983	983	983	983	0
247	20231228	151200	295701022	983	983	983	983	0
248	20231228	151100	295701022	983	983	983	983	0
249	20231228	151000	295701022	983	983	983	983	1
250	20231228	150900	295700039	980	980	980	980	0
251	20231228	150800	295700039	980	980	980	980	0
252	20231228	150700	295700039	980	980	980	980	0
253	20231228	150600	295700039	980	980	980	980	0
254	20231228	150500	295700039	980	983	983	980	2800
255	20231228	150400	292947943	983	983	983	983	5852
256	20231228	150300	287195427	983	983	983	983	0
257	20231228	150200	287195427	983	983	983	983	10000
258	20231228	150100	277365427	983	983	983	983	10000
259	20231228	150000	267535427	984	984	984	984	0
260	20231228	145900	267535427	984	984	984	984	11
261	20231228	145800	267524603	984	984	984	984	2
262	20231228	145700	267522635	984	984	984	984	0
263	20231228	145600	267522635	984	984	984	984	0
264	20231228	145500	267522635	984	984	984	984	0
265	20231228	145400	267522635	984	984	984	984	0
266	20231228	145300	267522635	984	984	984	984	1
267	20231228	145200	267521651	984	984	984	984	2800
268	20231228	145100	264766451	984	984	984	984	4549
269	20231228	145000	260290235	984	984	984	984	2838
270	20231228	144900	257497643	984	983	984	983	251
271	20231228	144800	257250909	983	980	983	980	7580
272	20231228	144700	249814769	980	980	980	980	0
273	20231228	144600	249814769	980	980	980	980	5000
274	20231228	144500	244914769	983	983	983	983	0
275	20231228	144400	244914769	983	983	983	983	0
276	20231228	144300	244914769	983	983	983	983	1
277	20231228	144200	244913786	980	980	980	980	0
278	20231228	144100	244913786	980	980	980	980	0
279	20231228	144000	244913786	980	980	980	980	416
280	20231228	143900	244506106	983	983	983	983	16
281	20231228	143800	244490378	983	983	983	983	1
282	20231228	143700	244489395	980	980	980	980	0
283	20231228	143600	244489395	980	980	980	980	8048
284	20231228	143500	236602355	980	980	980	980	0
285	20231228	143400	236602355	980	980	980	980	0
286	20231228	143300	236602355	980	980	980	980	4276
287	20231228	143200	232411875	978	978	978	978	200
288	20231228	143100	232216275	978	978	978	978	0
289	20231228	143000	232216275	978	978	978	978	800
290	20231228	142900	231433875	980	980	980	980	5800
291	20231228	142800	225749875	978	978	978	978	1000
292	20231228	142700	224771875	978	978	978	978	1125
293	20231228	142600	223671625	977	978	978	977	6025
294	20231228	142500	217779325	977	977	977	977	0
295	20231228	142400	217779325	977	977	977	977	0
296	20231228	142300	217779325	977	977	977	977	0
297	20231228	142200	217779325	977	977	977	977	0
298	20231228	142100	217779325	977	977	977	977	846
299	20231228	142000	216952783	977	977	977	977	1
300	20231228	141900	216951806	976	976	976	976	5000
301	20231228	141800	212071806	977	977	977	977	0
302	20231228	141700	212071806	977	977	977	977	0
303	20231228	141600	212071806	977	977	977	977	0
304	20231228	141500	212071806	977	977	977	977	100
305	20231228	141400	211974106	977	977	977	977	0
306	20231228	141300	211974106	977	977	977	977	0
307	20231228	141200	211974106	977	977	977	977	0
308	20231228	141100	211974106	977	977	977	977	0
309	20231228	141000	211974106	977	977	977	977	0
310	20231228	140900	211974106	977	977	977	977	12
311	20231228	140800	211962382	977	977	977	977	0
312	20231228	140700	211962382	977	977	977	977	0
313	20231228	140600	211962382	977	977	977	977	0
314	20231228	140500	211962382	977	977	977	977	0
315	20231228	140400	211962382	977	977	977	977	0
316	20231228	140300	211962382	977	977	977	977	0
317	20231228	140200	211962382	977	977	977	977	0
318	20231228	140100	211962382	977	977	977	977	0
319	20231228	140000	211962382	977	977	977	977	0
320	20231228	135900	211962382	977	977	977	977	0
321	20231228	135800	211962382	977	978	978	977	5432
322	20231228	135700	206655072	979	979	979	979	0
323	20231228	135600	206655072	979	979	979	979	50
324	20231228	135500	206606122	979	979	979	979	631
325	20231228	135400	205988373	979	979	979	979	0
326	20231228	135300	205988373	979	979	979	979	500
327	20231228	135200	205498873	980	980	980	980	0
328	20231228	135100	205498873	980	980	980	980	0
329	20231228	135000	205498873	980	980	980	980	0
330	20231228	134900	205498873	980	980	980	980	0
331	20231228	134800	205498873	980	980	980	980	0
332	20231228	134700	205498873	980	980	980	980	0
333	20231228	134600	205498873	980	980	980	980	0
334	20231228	134500	205498873	980	980	980	980	20
335	20231228	134400	205479273	980	980	980	980	0
336	20231228	134300	205479273	980	980	980	980	0
337	20231228	134200	205479273	980	980	980	980	0
338	20231228	134100	205479273	980	980	980	980	0
339	20231228	134000	205479273	980	980	980	980	0
340	20231228	133900	205479273	980	980	980	980	310
341	20231228	133800	205175473	980	981	981	980	22093
342	20231228	133700	183521211	982	982	982	982	17758
343	20231228	133600	166082855	984	984	984	984	0
344	20231228	133500	166082855	984	984	984	984	0
345	20231228	133400	166082855	984	984	984	984	0
346	20231228	133300	166082855	984	984	984	984	0
347	20231228	133200	166082855	984	984	984	984	0
348	20231228	133100	166082855	984	984	984	984	0
349	20231228	133000	166082855	984	984	984	984	11
350	20231228	132900	166072031	983	983	983	983	0
351	20231228	132800	166072031	983	983	983	983	0
352	20231228	132700	166072031	983	983	983	983	0
353	20231228	132600	166072031	983	983	983	983	0
354	20231228	132500	166072031	983	983	983	983	0
355	20231228	132400	166072031	983	983	983	983	0
356	20231228	132300	166072031	983	983	983	983	0
357	20231228	132200	166072031	983	983	983	983	3194
358	20231228	132100	162932329	984	984	984	984	0
359	20231228	132000	162932329	984	984	984	984	0
360	20231228	131900	162932329	984	984	984	984	200
361	20231228	131800	162735529	984	984	984	984	0
362	20231228	131700	162735529	984	984	984	984	0
363	20231228	131600	162735529	984	984	984	984	0
364	20231228	131500	162735529	984	984	984	984	3
365	20231228	131400	162732577	984	984	984	984	0
366	20231228	131300	162732577	984	984	984	984	0
367	20231228	131200	162732577	984	984	984	984	213
368	20231228	131100	162522985	984	984	984	984	0
369	20231228	131000	162522985	984	984	984	984	490
370	20231228	130900	162040825	982	982	982	982	11
371	20231228	130800	162030023	982	982	982	982	0
372	20231228	130700	162030023	982	982	982	982	0
373	20231228	130600	162030023	982	982	982	982	0
374	20231228	130500	162030023	982	982	982	982	0
375	20231228	130400	162030023	982	982	982	982	0
376	20231228	130300	162030023	982	982	982	982	0
377	20231228	130200	162030023	982	983	983	982	2800
378	20231228	130100	159280372	984	984	984	984	0
379	20231228	130000	159280372	984	984	984	984	98
380	20231228	125900	159183940	984	984	984	984	0
381	20231228	125800	159183940	984	984	984	984	0
382	20231228	125700	159183940	984	984	984	984	0
383	20231228	125600	159183940	984	984	984	984	0
384	20231228	125500	159183940	984	984	984	984	102
385	20231228	125400	159083572	984	984	984	984	0
386	20231228	125300	159083572	984	984	984	984	0
387	20231228	125200	159083572	984	984	984	984	0
388	20231228	125100	159083572	984	984	984	984	0
389	20231228	125000	159083572	984	984	984	984	0
390	20231228	124900	159083572	984	984	984	984	100
391	20231228	124800	158985172	984	984	984	984	0
392	20231228	124700	158985172	984	984	984	984	0
393	20231228	124600	158985172	984	984	984	984	0
394	20231228	124500	158985172	984	984	984	984	0
395	20231228	124400	158985172	984	984	984	984	0
396	20231228	124300	158985172	984	984	984	984	0
397	20231228	124200	158985172	984	984	984	984	0
398	20231228	124100	158985172	984	984	984	984	0
399	20231228	124000	158985172	984	984	984	984	0
400	20231228	123900	158985172	984	984	984	984	0
401	20231228	123800	158985172	984	984	984	984	0
402	20231228	123700	158985172	984	984	984	984	5
403	20231228	123600	158980252	984	984	984	984	0
404	20231228	123500	158980252	984	984	984	984	0
405	20231228	123400	158980252	984	984	984	984	0
406	20231228	123300	158980252	984	984	984	984	0
407	20231228	123200	158980252	984	984	984	984	0
408	20231228	123100	158980252	984	984	984	984	0
409	20231228	123000	158980252	984	984	984	984	0
410	20231228	122900	158980252	984	984	984	984	0
411	20231228	122800	158980252	984	984	984	984	0
412	20231228	122700	158980252	984	984	984	984	0
413	20231228	122600	158980252	984	984	984	984	0
414	20231228	122500	158980252	984	984	984	984	0
415	20231228	122400	158980252	984	984	984	984	0
416	20231228	122300	158980252	984	985	985	984	2
417	20231228	122200	158978283	983	983	983	983	0
418	20231228	122100	158978283	983	983	983	983	0
419	20231228	122000	158978283	983	983	983	983	0
420	20231228	121900	158978283	983	983	983	983	0
421	20231228	121800	158978283	983	983	983	983	0
422	20231228	121700	158978283	983	983	983	983	0
423	20231228	121600	158978283	983	983	983	983	4049
424	20231228	121500	154998116	983	983	983	983	0
425	20231228	121400	154998116	983	983	983	983	853
426	20231228	121300	154159617	986	986	986	986	0
427	20231228	121200	154159617	986	986	986	986	0
428	20231228	121100	154159617	986	986	986	986	1510
429	20231228	121000	152670757	985	985	985	985	1290
430	20231228	120900	151400107	985	985	985	985	0
431	20231228	120800	151400107	985	985	985	985	0
432	20231228	120700	151400107	985	985	985	985	0
433	20231228	120600	151400107	985	985	985	985	0
434	20231228	120500	151400107	985	985	985	985	0
435	20231228	120400	151400107	985	985	985	985	0
436	20231228	120300	151400107	985	985	985	985	0
437	20231228	120200	151400107	985	985	985	985	0
438	20231228	120100	151400107	985	985	985	985	0
439	20231228	120000	151400107	985	985	985	985	0
440	20231228	115900	151400107	985	985	985	985	0
441	20231228	115800	151400107	985	985	985	985	0
442	20231228	115700	151400107	985	985	985	985	100
443	20231228	115600	151301607	985	985	985	985	0
444	20231228	115500	151301607	985	985	985	985	0
445	20231228	115400	151301607	985	985	985	985	0
446	20231228	115300	151301607	985	985	985	985	0
447	20231228	115200	151301607	985	985	985	985	500
448	20231228	115100	150809107	985	985	985	985	0
449	20231228	115000	150809107	985	985	985	985	0
450	20231228	114900	150809107	985	985	985	985	200
451	20231228	114800	150612107	985	985	985	985	10
452	20231228	114700	150602257	985	985	985	985	0
453	20231228	114600	150602257	985	985	985	985	0
454	20231228	114500	150602257	985	985	985	985	0
455	20231228	114400	150602257	985	985	985	985	0
456	20231228	114300	150602257	985	985	985	985	1000
457	20231228	114200	149617257	985	985	985	985	101
458	20231228	114100	149517772	982	982	982	982	0
459	20231228	114000	149517772	982	982	982	982	0
460	20231228	113900	149517772	982	982	982	982	0
461	20231228	113800	149517772	982	982	982	982	0
462	20231228	113700	149517772	982	982	982	982	1
463	20231228	113600	149516790	982	985	985	982	11
464	20231228	113500	149505958	985	985	985	985	0
465	20231228	113400	149505958	985	985	985	985	644
466	20231228	113300	148871618	987	987	987	987	0
467	20231228	113200	148871618	987	987	987	987	0
468	20231228	113100	148871618	987	987	987	987	0
469	20231228	113000	148871618	987	986	987	986	820
470	20231228	112900	148062934	986	986	986	986	0
471	20231228	112800	148062934	986	986	986	986	0
472	20231228	112700	148062934	986	980	986	980	505
473	20231228	112600	147568004	986	986	986	986	584
474	20231228	112500	146992180	980	980	980	980	0
475	20231228	112400	146992180	980	980	980	980	1477
476	20231228	112300	145544720	980	980	980	980	4994
477	20231228	112200	140650600	980	980	980	980	0
478	20231228	112100	140650600	980	980	980	980	3167
479	20231228	112000	137546940	980	980	980	980	562
480	20231228	111900	136996180	980	980	980	980	4438
481	20231228	111800	132646940	980	984	984	980	5562
482	20231228	111700	127190758	985	985	985	985	0
483	20231228	111600	127190758	985	985	985	985	805
484	20231228	111500	126397833	985	985	985	985	0
485	20231228	111400	126397833	985	985	985	985	0
486	20231228	111300	126397833	985	986	986	985	10000
487	20231228	111200	116539801	986	986	986	986	0
488	20231228	111100	116539801	986	986	986	986	0
489	20231228	111000	116539801	986	986	986	986	115
490	20231228	110900	116426411	987	989	989	987	5246
491	20231228	110800	111244618	988	989	989	988	514
492	20231228	110700	110736772	988	988	988	988	1290
493	20231228	110600	109462252	988	988	988	988	110
494	20231228	110500	109353572	987	987	987	987	0
495	20231228	110400	109353572	987	987	987	987	744
496	20231228	110300	108619244	986	986	986	986	0
497	20231228	110200	108619244	986	986	986	986	0
498	20231228	110100	108619244	986	986	986	986	0
499	20231228	110000	108619244	986	986	986	986	0
500	20231228	105900	108619244	986	986	986	986	0
501	20231228	105800	108619244	986	986	986	986	55
502	20231228	105700	108565014	986	986	986	986	0
503	20231228	105600	108565014	986	986	986	986	0
504	20231228	105500	108565014	986	986	986	986	0
505	20231228	105400	108565014	986	986	986	986	0
506	20231228	105300	108565014	986	986	986	986	0
507	20231228	105200	108565014	986	986	986	986	0
508	20231228	105100	108565014	986	986	986	986	0
509	20231228	105000	108565014	986	986	986	986	0
510	20231228	104900	108565014	986	986	986	986	0
511	20231228	104800	108565014	986	986	986	986	0
512	20231228	104700	108565014	986	986	986	986	0
513	20231228	104600	108565014	986	986	986	986	0
514	20231228	104500	108565014	986	986	986	986	0
515	20231228	104400	108565014	986	986	986	986	0
516	20231228	104300	108565014	986	986	986	986	0
517	20231228	104200	108565014	986	986	986	986	0
518	20231228	104100	108565014	986	986	986	986	1945
519	20231228	104000	106647244	986	986	986	986	286
520	20231228	103900	106365248	986	986	986	986	4814
521	20231228	103800	101618644	987	987	987	987	0
522	20231228	103700	101618644	987	987	987	987	0
523	20231228	103600	101618644	987	987	987	987	0
524	20231228	103500	101618644	987	987	987	987	0
525	20231228	103400	101618644	987	987	987	987	4896
526	20231228	103300	96786292	987	987	987	987	4000
527	20231228	103200	92838292	988	988	988	988	0
528	20231228	103100	92838292	988	988	988	988	0
529	20231228	103000	92838292	988	988	988	988	100
530	20231228	102900	92739492	987	987	987	987	4370
531	20231228	102800	88426302	987	987	987	987	5834
532	20231228	102700	82668144	988	987	988	987	2399
533	20231228	102600	80299831	987	987	987	987	0
534	20231228	102500	80299831	987	987	987	987	2
535	20231228	102400	80297857	989	989	989	989	262
536	20231228	102300	80038739	989	989	989	989	7864
537	20231228	102200	72261243	989	989	989	989	3000
538	20231228	102100	69294243	989	989	989	989	0
539	20231228	102000	69294243	989	989	989	989	1074
540	20231228	101900	68232057	989	989	989	989	0
541	20231228	101800	68232057	989	989	989	989	0
542	20231228	101700	68232057	989	989	989	989	0
543	20231228	101600	68232057	989	989	989	989	0
544	20231228	101500	68232057	989	989	989	989	0
545	20231228	101400	68232057	989	989	989	989	0
546	20231228	101300	68232057	989	989	989	989	0
547	20231228	101200	68232057	989	989	989	989	0
548	20231228	101100	68232057	989	989	989	989	0
549	20231228	101000	68232057	989	989	989	989	2
550	20231228	100900	68230079	989	988	989	988	1013
551	20231228	100800	67228241	987	987	987	987	18
552	20231228	100700	67210475	986	986	986	986	0
553	20231228	100600	67210475	986	986	986	986	0
554	20231228	100500	67210475	986	986	986	986	0
555	20231228	100400	67210475	986	985	986	985	2785
556	20231228	100300	64466242	985	985	985	985	1279
557	20231228	100200	63206427	984	984	984	984	0
558	20231228	100100	63206427	984	984	984	984	8
559	20231228	100000	63198555	984	984	984	984	2
560	20231228	095900	63196587	980	981	981	980	300
561	20231228	095800	62902367	981	981	981	981	1000
562	20231228	095700	61921367	981	981	981	981	0
563	20231228	095600	61921367	981	981	981	981	0
564	20231228	095500	61921367	981	981	981	981	0
565	20231228	095400	61921367	981	981	981	981	1
566	20231228	095300	61920386	986	986	986	986	0
567	20231228	095200	61920386	986	986	986	986	0
568	20231228	095100	61920386	986	986	986	986	0
569	20231228	095000	61920386	986	986	986	986	0
570	20231228	094900	61920386	986	986	986	986	0
571	20231228	094800	61920386	986	986	986	986	0
572	20231228	094700	61920386	986	986	986	986	0
573	20231228	094600	61920386	986	986	986	986	11
574	20231228	094500	61909540	980	980	980	980	0
575	20231228	094400	61909540	980	980	980	980	0
576	20231228	094300	61909540	980	980	980	980	0
577	20231228	094200	61909540	980	980	980	980	1520
578	20231228	094100	60419940	980	980	980	980	2020
579	20231228	094000	58440340	980	980	980	980	0
580	20231228	093900	58440340	980	980	980	980	0
581	20231228	093800	58440340	980	980	980	980	10
582	20231228	093700	58430540	980	980	980	980	1
583	20231228	093600	58429560	979	979	979	979	0
584	20231228	093500	58429560	979	979	979	979	0
585	20231228	093400	58429560	979	979	979	979	100
586	20231228	093300	58331660	980	980	980	980	1021
587	20231228	093200	57331080	980	980	980	980	19
588	20231228	093100	57312460	980	980	980	980	2144
589	20231228	093000	55211340	980	985	985	980	861
590	20231228	092900	54367129	989	989	989	989	1
591	20231228	092800	54366140	989	989	989	989	0
592	20231228	092700	54366140	989	989	989	989	0
593	20231228	092600	54366140	989	989	989	989	6655
594	20231228	092500	47784345	989	991	991	989	1122
595	20231228	092400	46673452	991	991	991	991	218
596	20231228	092300	46457414	990	990	990	990	19
597	20231228	092200	46438604	989	989	989	989	3194
598	20231228	092100	43279738	989	989	989	989	6658
599	20231228	092000	36694976	989	988	989	988	5929
600	20231228	091900	30831596	989	989	989	989	0
601	20231228	091800	30831596	989	984	989	984	5804
602	20231228	091700	25102114	984	984	984	984	1
603	20231228	091600	25101130	980	980	980	980	500
604	20231228	091500	24611130	980	982	982	980	185
605	20231228	091400	24429776	989	980	989	980	18283
606	20231228	091300	6438327	980	976	980	976	1909
607	20231228	091200	4568504	975	975	975	975	1000
608	20231228	091100	3593504	975	975	975	975	100
609	20231228	091000	3496004	975	975	975	975	300
610	20231228	090900	3203504	975	975	975	974	1318
611	20231228	090800	1918754	974	972	974	972	1087
612	20231228	090700	861156	969	969	969	969	263
613	20231228	090600	606309	967	967	967	967	0
614	20231228	090500	606309	967	967	967	967	228
615	20231228	090400	385833	967	967	967	967	0
616	20231228	090300	385833	967	967	967	967	0
617	20231228	090200	385833	967	967	967	967	0
618	20231228	090100	385833	967	967	967	967	0
619	20231228	090000	385833	967	967	967	967	399