KissMeData/162300/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	202800	369509790	2985	2985	2985	2985	8527
3	20231228	202700	369509790	2985	2985	2985	2985	0
4	20231228	202600	369509790	2985	2985	2985	2985	0
5	20231228	202500	369509790	2985	2985	2985	2985	0
6	20231228	202400	369509790	2985	2985	2985	2985	0
7	20231228	202300	369509790	2985	2985	2985	2985	0
8	20231228	202200	369509790	2985	2985	2985	2985	0
9	20231228	202100	369509790	2985	2985	2985	2985	0
10	20231228	202000	369509790	2985	2985	2985	2985	0
11	20231228	201900	369509790	2985	2985	2985	2985	0
12	20231228	201800	369509790	2985	2985	2985	2985	0
13	20231228	201700	369509790	2985	2985	2985	2985	0
14	20231228	201600	369509790	2985	2985	2985	2985	0
15	20231228	201500	369509790	2985	2985	2985	2985	0
16	20231228	201400	369509790	2985	2985	2985	2985	0
17	20231228	201300	369509790	2985	2985	2985	2985	0
18	20231228	201200	369509790	2985	2985	2985	2985	0
19	20231228	201100	369509790	2985	2985	2985	2985	0
20	20231228	201000	369509790	2985	2985	2985	2985	0
21	20231228	200900	369509790	2985	2985	2985	2985	0
22	20231228	200800	369509790	2985	2985	2985	2985	0
23	20231228	200700	369509790	2985	2985	2985	2985	0
24	20231228	200600	369509790	2985	2985	2985	2985	0
25	20231228	200500	369509790	2985	2985	2985	2985	0
26	20231228	200400	369509790	2985	2985	2985	2985	0
27	20231228	200300	369509790	2985	2985	2985	2985	0
28	20231228	200200	369509790	2985	2985	2985	2985	0
29	20231228	200100	369509790	2985	2985	2985	2985	0
30	20231228	200000	369509790	2985	2985	2985	2985	0
31	20231228	195900	369509790	2985	2985	2985	2985	0
32	20231228	195800	369509790	2985	2985	2985	2985	8527
33	20231228	195700	369509790	2985	2985	2985	2985	0
34	20231228	195600	369509790	2985	2985	2985	2985	0
35	20231228	195500	369509790	2985	2985	2985	2985	0
36	20231228	195400	369509790	2985	2985	2985	2985	0
37	20231228	195300	369509790	2985	2985	2985	2985	0
38	20231228	195200	369509790	2985	2985	2985	2985	0
39	20231228	195100	369509790	2985	2985	2985	2985	0
40	20231228	195000	369509790	2985	2985	2985	2985	0
41	20231228	194900	369509790	2985	2985	2985	2985	0
42	20231228	194800	369509790	2985	2985	2985	2985	0
43	20231228	194700	369509790	2985	2985	2985	2985	0
44	20231228	194600	369509790	2985	2985	2985	2985	0
45	20231228	194500	369509790	2985	2985	2985	2985	0
46	20231228	194400	369509790	2985	2985	2985	2985	0
47	20231228	194300	369509790	2985	2985	2985	2985	0
48	20231228	194200	369509790	2985	2985	2985	2985	0
49	20231228	194100	369509790	2985	2985	2985	2985	0
50	20231228	194000	369509790	2985	2985	2985	2985	0
51	20231228	193900	369509790	2985	2985	2985	2985	0
52	20231228	193800	369509790	2985	2985	2985	2985	0
53	20231228	193700	369509790	2985	2985	2985	2985	0
54	20231228	193600	369509790	2985	2985	2985	2985	0
55	20231228	193500	369509790	2985	2985	2985	2985	0
56	20231228	193400	369509790	2985	2985	2985	2985	0
57	20231228	193300	369509790	2985	2985	2985	2985	0
58	20231228	193200	369509790	2985	2985	2985	2985	0
59	20231228	193100	369509790	2985	2985	2985	2985	0
60	20231228	193000	369509790	2985	2985	2985	2985	0
61	20231228	192900	369509790	2985	2985	2985	2985	0
62	20231228	192800	369509790	2985	2985	2985	2985	8527
63	20231228	192700	369509790	2985	2985	2985	2985	0
64	20231228	192600	369509790	2985	2985	2985	2985	0
65	20231228	192500	369509790	2985	2985	2985	2985	0
66	20231228	192400	369509790	2985	2985	2985	2985	0
67	20231228	192300	369509790	2985	2985	2985	2985	0
68	20231228	192200	369509790	2985	2985	2985	2985	0
69	20231228	192100	369509790	2985	2985	2985	2985	0
70	20231228	192000	369509790	2985	2985	2985	2985	0
71	20231228	191900	369509790	2985	2985	2985	2985	0
72	20231228	191800	369509790	2985	2985	2985	2985	0
73	20231228	191700	369509790	2985	2985	2985	2985	0
74	20231228	191600	369509790	2985	2985	2985	2985	0
75	20231228	191500	369509790	2985	2985	2985	2985	0
76	20231228	191400	369509790	2985	2985	2985	2985	0
77	20231228	191300	369509790	2985	2985	2985	2985	0
78	20231228	191200	369509790	2985	2985	2985	2985	0
79	20231228	191100	369509790	2985	2985	2985	2985	0
80	20231228	191000	369509790	2985	2985	2985	2985	0
81	20231228	190900	369509790	2985	2985	2985	2985	0
82	20231228	190800	369509790	2985	2985	2985	2985	0
83	20231228	190700	369509790	2985	2985	2985	2985	0
84	20231228	190600	369509790	2985	2985	2985	2985	0
85	20231228	190500	369509790	2985	2985	2985	2985	0
86	20231228	190400	369509790	2985	2985	2985	2985	0
87	20231228	190300	369509790	2985	2985	2985	2985	0
88	20231228	190200	369509790	2985	2985	2985	2985	0
89	20231228	190100	369509790	2985	2985	2985	2985	0
90	20231228	190000	369509790	2985	2985	2985	2985	0
91	20231228	185900	369509790	2985	2985	2985	2985	0
92	20231228	185800	369509790	2985	2985	2985	2985	8527
93	20231228	185700	369509790	2985	2985	2985	2985	0
94	20231228	185600	369509790	2985	2985	2985	2985	0
95	20231228	185500	369509790	2985	2985	2985	2985	0
96	20231228	185400	369509790	2985	2985	2985	2985	0
97	20231228	185300	369509790	2985	2985	2985	2985	0
98	20231228	185200	369509790	2985	2985	2985	2985	0
99	20231228	185100	369509790	2985	2985	2985	2985	0
100	20231228	185000	369509790	2985	2985	2985	2985	0
101	20231228	184900	369509790	2985	2985	2985	2985	0
102	20231228	184800	369509790	2985	2985	2985	2985	0
103	20231228	184700	369509790	2985	2985	2985	2985	0
104	20231228	184600	369509790	2985	2985	2985	2985	0
105	20231228	184500	369509790	2985	2985	2985	2985	0
106	20231228	184400	369509790	2985	2985	2985	2985	0
107	20231228	184300	369509790	2985	2985	2985	2985	0
108	20231228	184200	369509790	2985	2985	2985	2985	0
109	20231228	184100	369509790	2985	2985	2985	2985	0
110	20231228	184000	369509790	2985	2985	2985	2985	0
111	20231228	183900	369509790	2985	2985	2985	2985	0
112	20231228	183800	369509790	2985	2985	2985	2985	0
113	20231228	183700	369509790	2985	2985	2985	2985	0
114	20231228	183600	369509790	2985	2985	2985	2985	0
115	20231228	183500	369509790	2985	2985	2985	2985	0
116	20231228	183400	369509790	2985	2985	2985	2985	0
117	20231228	183300	369509790	2985	2985	2985	2985	0
118	20231228	183200	369509790	2985	2985	2985	2985	0
119	20231228	183100	369509790	2985	2985	2985	2985	0
120	20231228	183000	369509790	2985	2985	2985	2985	0
121	20231228	182900	369509790	2985	2985	2985	2985	0
122	20231228	182800	369509790	2985	2985	2985	2985	8527
123	20231228	182700	369509790	2985	2985	2985	2985	0
124	20231228	182600	369509790	2985	2985	2985	2985	0
125	20231228	182500	369509790	2985	2985	2985	2985	0
126	20231228	182400	369509790	2985	2985	2985	2985	0
127	20231228	182300	369509790	2985	2985	2985	2985	0
128	20231228	182200	369509790	2985	2985	2985	2985	0
129	20231228	182100	369509790	2985	2985	2985	2985	0
130	20231228	182000	369509790	2985	2985	2985	2985	0
131	20231228	181900	369509790	2985	2985	2985	2985	0
132	20231228	181800	369509790	2985	2985	2985	2985	0
133	20231228	181700	369509790	2985	2985	2985	2985	0
134	20231228	181600	369509790	2985	2985	2985	2985	0
135	20231228	181500	369509790	2985	2985	2985	2985	0
136	20231228	181400	369509790	2985	2985	2985	2985	0
137	20231228	181300	369509790	2985	2985	2985	2985	0
138	20231228	181200	369509790	2985	2985	2985	2985	0
139	20231228	181100	369509790	2985	2985	2985	2985	0
140	20231228	181000	369509790	2985	2985	2985	2985	0
141	20231228	180900	369509790	2985	2985	2985	2985	0
142	20231228	180800	369509790	2985	2985	2985	2985	0
143	20231228	180700	369509790	2985	2985	2985	2985	0
144	20231228	180600	369509790	2985	2985	2985	2985	0
145	20231228	180500	369509790	2985	2985	2985	2985	0
146	20231228	180400	369509790	2985	2985	2985	2985	0
147	20231228	180300	369509790	2985	2985	2985	2985	0
148	20231228	180200	369509790	2985	2985	2985	2985	0
149	20231228	180100	369509790	2985	2985	2985	2985	0
150	20231228	180000	369509790	2985	2985	2985	2985	0
151	20231228	175900	369509790	2985	2985	2985	2985	0
152	20231228	175800	369509790	2985	2985	2985	2985	8527
153	20231228	175700	369509790	2985	2985	2985	2985	0
154	20231228	175600	369509790	2985	2985	2985	2985	0
155	20231228	175500	369509790	2985	2985	2985	2985	0
156	20231228	175400	369509790	2985	2985	2985	2985	0
157	20231228	175300	369509790	2985	2985	2985	2985	0
158	20231228	175200	369509790	2985	2985	2985	2985	0
159	20231228	175100	369509790	2985	2985	2985	2985	0
160	20231228	175000	369509790	2985	2985	2985	2985	0
161	20231228	174900	369509790	2985	2985	2985	2985	0
162	20231228	174800	369509790	2985	2985	2985	2985	0
163	20231228	174700	369509790	2985	2985	2985	2985	0
164	20231228	174600	369509790	2985	2985	2985	2985	0
165	20231228	174500	369509790	2985	2985	2985	2985	0
166	20231228	174400	369509790	2985	2985	2985	2985	0
167	20231228	174300	369509790	2985	2985	2985	2985	0
168	20231228	174200	369509790	2985	2985	2985	2985	0
169	20231228	174100	369509790	2985	2985	2985	2985	0
170	20231228	174000	369509790	2985	2985	2985	2985	0
171	20231228	173900	369509790	2985	2985	2985	2985	0
172	20231228	173800	369509790	2985	2985	2985	2985	0
173	20231228	173700	369509790	2985	2985	2985	2985	0
174	20231228	173600	369509790	2985	2985	2985	2985	0
175	20231228	173500	369509790	2985	2985	2985	2985	0
176	20231228	173400	369509790	2985	2985	2985	2985	0
177	20231228	173300	369509790	2985	2985	2985	2985	0
178	20231228	173200	369509790	2985	2985	2985	2985	0
179	20231228	173100	369509790	2985	2985	2985	2985	0
180	20231228	173000	369509790	2985	2985	2985	2985	0
181	20231228	172900	369509790	2985	2985	2985	2985	0
182	20231228	172800	369509790	2985	2985	2985	2985	8527
183	20231228	172700	369509790	2985	2985	2985	2985	0
184	20231228	172600	369509790	2985	2985	2985	2985	0
185	20231228	172500	369509790	2985	2985	2985	2985	0
186	20231228	172400	369509790	2985	2985	2985	2985	0
187	20231228	172300	369509790	2985	2985	2985	2985	0
188	20231228	172200	369509790	2985	2985	2985	2985	0
189	20231228	172100	369509790	2985	2985	2985	2985	0
190	20231228	172000	369509790	2985	2985	2985	2985	0
191	20231228	171900	369509790	2985	2985	2985	2985	0
192	20231228	171800	369509790	2985	2985	2985	2985	0
193	20231228	171700	369509790	2985	2985	2985	2985	0
194	20231228	171600	369509790	2985	2985	2985	2985	0
195	20231228	171500	369509790	2985	2985	2985	2985	0
196	20231228	171400	369509790	2985	2985	2985	2985	0
197	20231228	171300	369509790	2985	2985	2985	2985	0
198	20231228	171200	369509790	2985	2985	2985	2985	0
199	20231228	171100	369509790	2985	2985	2985	2985	0
200	20231228	171000	369509790	2985	2985	2985	2985	0
201	20231228	170900	369509790	2985	2985	2985	2985	0
202	20231228	170800	369509790	2985	2985	2985	2985	0
203	20231228	170700	369509790	2985	2985	2985	2985	0
204	20231228	170600	369509790	2985	2985	2985	2985	0
205	20231228	170500	369509790	2985	2985	2985	2985	0
206	20231228	170400	369509790	2985	2985	2985	2985	0
207	20231228	170300	369509790	2985	2985	2985	2985	0
208	20231228	170200	369509790	2985	2985	2985	2985	0
209	20231228	170100	369509790	2985	2985	2985	2985	0
210	20231228	170000	369509790	2985	2985	2985	2985	0
211	20231228	165900	369509790	2985	2985	2985	2985	0
212	20231228	165800	369509790	2985	2985	2985	2985	8527
213	20231228	165700	369509790	2985	2985	2985	2985	0
214	20231228	165600	369509790	2985	2985	2985	2985	0
215	20231228	165500	369509790	2985	2985	2985	2985	0
216	20231228	165400	369509790	2985	2985	2985	2985	0
217	20231228	165300	369509790	2985	2985	2985	2985	0
218	20231228	165200	369509790	2985	2985	2985	2985	0
219	20231228	165100	369509790	2985	2985	2985	2985	0
220	20231228	165000	369509790	2985	2985	2985	2985	0
221	20231228	164900	369509790	2985	2985	2985	2985	0
222	20231228	164800	369509790	2985	2985	2985	2985	0
223	20231228	164700	369509790	2985	2985	2985	2985	0
224	20231228	164600	369509790	2985	2985	2985	2985	0
225	20231228	164500	369509790	2985	2985	2985	2985	0
226	20231228	164400	369509790	2985	2985	2985	2985	0
227	20231228	164300	369509790	2985	2985	2985	2985	0
228	20231228	164200	369509790	2985	2985	2985	2985	0
229	20231228	164100	369509790	2985	2985	2985	2985	0
230	20231228	164000	369509790	2985	2985	2985	2985	0
231	20231228	163900	369509790	2985	2985	2985	2985	0
232	20231228	163800	369509790	2985	2985	2985	2985	0
233	20231228	163700	369509790	2985	2985	2985	2985	0
234	20231228	163600	369509790	2985	2985	2985	2985	0
235	20231228	163500	369509790	2985	2985	2985	2985	0
236	20231228	163400	369509790	2985	2985	2985	2985	0
237	20231228	163300	369509790	2985	2985	2985	2985	0
238	20231228	163200	369509790	2985	2985	2985	2985	0
239	20231228	163100	369509790	2985	2985	2985	2985	0
240	20231228	163000	369509790	2985	2985	2985	2985	0
241	20231228	162900	369509790	2985	2985	2985	2985	0
242	20231228	162800	369509790	2985	2985	2985	2985	8527
243	20231228	162700	369509790	2985	2985	2985	2985	0
244	20231228	162600	369509790	2985	2985	2985	2985	0
245	20231228	162500	369509790	2985	2985	2985	2985	0
246	20231228	162400	369509790	2985	2985	2985	2985	0
247	20231228	162300	369509790	2985	2985	2985	2985	0
248	20231228	162200	369509790	2985	2985	2985	2985	0
249	20231228	162100	369509790	2985	2985	2985	2985	0
250	20231228	162000	369509790	2985	2985	2985	2985	0
251	20231228	161900	369509790	2985	2985	2985	2985	0
252	20231228	161800	369509790	2985	2985	2985	2985	0
253	20231228	161700	369509790	2985	2985	2985	2985	0
254	20231228	161600	369509790	2985	2985	2985	2985	0
255	20231228	161500	369509790	2985	2985	2985	2985	0
256	20231228	161400	369509790	2985	2985	2985	2985	0
257	20231228	161300	369509790	2985	2985	2985	2985	0
258	20231228	161200	369509790	2985	2985	2985	2985	0
259	20231228	161100	369509790	2985	2985	2985	2985	0
260	20231228	161000	369509790	2985	2985	2985	2985	0
261	20231228	160900	369509790	2985	2985	2985	2985	0
262	20231228	160800	369509790	2985	2985	2985	2985	0
263	20231228	160700	369509790	2985	2985	2985	2985	0
264	20231228	160600	369509790	2985	2985	2985	2985	0
265	20231228	160500	369509790	2985	2985	2985	2985	0
266	20231228	160400	369509790	2985	2985	2985	2985	0
267	20231228	160300	369509790	2985	2985	2985	2985	0
268	20231228	160200	369509790	2985	2985	2985	2985	0
269	20231228	160100	369509790	2985	2985	2985	2985	0
270	20231228	160000	369509790	2985	2985	2985	2985	0
271	20231228	155900	369509790	2985	2985	2985	2985	0
272	20231228	155800	369509790	2985	2985	2985	2985	8527
273	20231228	155700	369509790	2985	2985	2985	2985	0
274	20231228	155600	369509790	2985	2985	2985	2985	0
275	20231228	155500	369509790	2985	2985	2985	2985	0
276	20231228	155400	369509790	2985	2985	2985	2985	0
277	20231228	155300	369509790	2985	2985	2985	2985	0
278	20231228	155200	369509790	2985	2985	2985	2985	0
279	20231228	155100	369509790	2985	2985	2985	2985	0
280	20231228	155000	369509790	2985	2985	2985	2985	0
281	20231228	154900	369509790	2985	2985	2985	2985	0
282	20231228	154800	369509790	2985	2985	2985	2985	0
283	20231228	154700	369509790	2985	2985	2985	2985	0
284	20231228	154600	369509790	2985	2985	2985	2985	0
285	20231228	154500	369509790	2985	2985	2985	2985	0
286	20231228	154400	369509790	2985	2985	2985	2985	0
287	20231228	154300	369509790	2985	2985	2985	2985	0
288	20231228	154200	369509790	2985	2985	2985	2985	0
289	20231228	154100	369509790	2985	2985	2985	2985	0
290	20231228	154000	369509790	2985	2985	2985	2985	0
291	20231228	153900	369509790	2985	2985	2985	2985	0
292	20231228	153800	369509790	2985	2985	2985	2985	0
293	20231228	153700	369509790	2985	2985	2985	2985	0
294	20231228	153600	369509790	2985	2985	2985	2985	0
295	20231228	153500	369509790	2985	2985	2985	2985	0
296	20231228	153400	369509790	2985	2985	2985	2985	0
297	20231228	153300	369509790	2985	2985	2985	2985	0
298	20231228	153200	369509790	2985	2985	2985	2985	0
299	20231228	153100	369509790	2985	2985	2985	2985	0
300	20231228	153000	369509790	2985	2985	2985	2985	8527
301	20231228	152900	344056695	2960	2960	2960	2960	0
302	20231228	152800	344056695	2960	2960	2960	2960	0
303	20231228	152700	344056695	2960	2960	2960	2960	0
304	20231228	152600	344056695	2960	2960	2960	2960	0
305	20231228	152500	344056695	2960	2960	2960	2960	0
306	20231228	152400	344056695	2960	2960	2960	2960	0
307	20231228	152300	344056695	2960	2960	2960	2960	0
308	20231228	152200	344056695	2960	2960	2960	2960	0
309	20231228	152100	344056695	2960	2960	2960	2960	0
310	20231228	152000	344056695	2960	2960	2960	2960	0
311	20231228	151900	344056695	2960	2965	2965	2960	166
312	20231228	151800	343565210	2965	2965	2965	2965	295
313	20231228	151700	342690535	2960	2955	2960	2955	552
314	20231228	151600	341057495	2955	2960	2960	2955	639
315	20231228	151500	339166130	2960	2960	2960	2960	146
316	20231228	151400	338733970	2960	2960	2960	2960	12
317	20231228	151300	338698450	2965	2965	2965	2965	0
318	20231228	151200	338698450	2965	2965	2965	2960	51
319	20231228	151100	338547425	2965	2965	2965	2965	10
320	20231228	151000	338517775	2965	2965	2965	2965	21
321	20231228	150900	338455510	2960	2960	2960	2960	1804
322	20231228	150800	333115670	2960	2960	2960	2960	0
323	20231228	150700	333115670	2960	2960	2960	2960	39
324	20231228	150600	333000230	2965	2965	2965	2965	751
325	20231228	150500	330773515	2950	2950	2950	2950	30
326	20231228	150400	330685015	2950	2950	2950	2950	50
327	20231228	150300	330537515	2950	2965	2965	2950	31
328	20231228	150200	330445915	2950	2965	2965	2950	4
329	20231228	150100	330434070	2965	2965	2965	2965	383
330	20231228	150000	329298475	2965	2965	2965	2965	498
331	20231228	145900	327821905	2955	2965	2965	2955	105
332	20231228	145800	327511600	2970	2970	2970	2970	3
333	20231228	145700	327502690	2970	2965	2970	2965	200
334	20231228	145600	326908720	2950	2955	2955	2950	747
335	20231228	145500	324705055	2955	2955	2955	2955	106
336	20231228	145400	324391825	2955	2960	2960	2955	206
337	20231228	145300	323782845	2965	2965	2965	2965	1
338	20231228	145200	323779880	2965	2965	2965	2965	252
339	20231228	145100	323032700	2965	2965	2965	2965	0
340	20231228	145000	323032700	2965	2965	2965	2965	77
341	20231228	144900	322804395	2965	2965	2965	2965	1
342	20231228	144800	322801430	2960	2960	2960	2960	607
343	20231228	144700	321004710	2970	2970	2970	2970	2
344	20231228	144600	320998770	2965	2955	2965	2955	16
345	20231228	144500	320951480	2955	2960	2960	2955	127
346	20231228	144400	320576190	2955	2955	2955	2955	0
347	20231228	144300	320576190	2955	2955	2955	2955	0
348	20231228	144200	320576190	2955	2955	2955	2955	0
349	20231228	144100	320576190	2955	2955	2955	2955	259
350	20231228	144000	319810845	2955	2955	2955	2955	85
351	20231228	143900	319559670	2965	2965	2965	2965	44
352	20231228	143800	319429210	2965	2965	2965	2965	6
353	20231228	143700	319411420	2965	2955	2965	2955	358
354	20231228	143600	318353450	2955	2955	2955	2955	100
355	20231228	143500	318057950	2955	2955	2955	2955	0
356	20231228	143400	318057950	2955	2960	2960	2955	1500
357	20231228	143300	313623845	2960	2960	2960	2960	0
358	20231228	143200	313623845	2960	2960	2960	2960	0
359	20231228	143100	313623845	2960	2960	2960	2960	1792
360	20231228	143000	308319525	2965	2965	2965	2965	261
361	20231228	142900	307545660	2965	2965	2965	2965	20
362	20231228	142800	307486360	2965	2965	2965	2965	15
363	20231228	142700	307441885	2970	2970	2970	2970	1
364	20231228	142600	307438915	2975	2965	2975	2965	1004
365	20231228	142500	304462015	2965	2965	2965	2965	1036
366	20231228	142400	301390275	2965	2970	2970	2965	827
367	20231228	142300	298938170	2965	2965	2965	2965	0
368	20231228	142200	298938170	2965	2970	2970	2965	341
369	20231228	142100	297926555	2970	2970	2970	2970	0
370	20231228	142000	297926555	2970	2970	2970	2970	0
371	20231228	141900	297926555	2970	2970	2970	2970	12
372	20231228	141800	297890915	2970	2970	2970	2970	0
373	20231228	141700	297890915	2970	2975	2975	2970	18
374	20231228	141600	297837440	2975	2975	2975	2975	3
375	20231228	141500	297828515	2975	2975	2975	2975	1
376	20231228	141400	297825540	2980	2980	2980	2980	0
377	20231228	141300	297825540	2980	2980	2980	2980	6
378	20231228	141200	297807660	2980	2980	2980	2980	0
379	20231228	141100	297807660	2980	2980	2980	2980	0
380	20231228	141000	297807660	2980	2980	2980	2980	2082
381	20231228	140900	291603300	2980	2980	2980	2980	0
382	20231228	140800	291603300	2980	2980	2980	2980	20
383	20231228	140700	291543700	2980	2980	2980	2980	20
384	20231228	140600	291484100	2980	2980	2980	2980	0
385	20231228	140500	291484100	2980	2980	2980	2980	2000
386	20231228	140400	285524100	2980	2980	2980	2980	0
387	20231228	140300	285524100	2980	2980	2980	2980	66
388	20231228	140200	285327420	2980	2980	2980	2980	0
389	20231228	140100	285327420	2980	2980	2980	2980	3
390	20231228	140000	285318480	2980	2980	2980	2980	4
391	20231228	135900	285306560	2970	2970	2970	2970	15
392	20231228	135800	285262010	2970	2970	2970	2970	216
393	20231228	135700	284620490	2970	2975	2975	2970	357
394	20231228	135600	283559640	2985	2985	2985	2985	0
395	20231228	135500	283559640	2985	2985	2985	2985	3
396	20231228	135400	283550685	2990	2990	2990	2990	3
397	20231228	135300	283541715	2990	2990	2990	2990	0
398	20231228	135200	283541715	2990	2990	2990	2990	0
399	20231228	135100	283541715	2990	2990	2990	2990	1
400	20231228	135000	283538725	2980	2980	2980	2980	245
401	20231228	134900	282808625	2990	2990	2990	2990	3
402	20231228	134800	282799655	2990	2990	2990	2990	833
403	20231228	134700	280308985	2985	2990	2990	2985	272
404	20231228	134600	279497060	2990	2990	2990	2990	0
405	20231228	134500	279497060	2990	2985	2990	2975	106
406	20231228	134400	279180985	2990	2985	2990	2985	21
407	20231228	134300	279118295	2995	2995	2995	2995	1
408	20231228	134200	279115300	2990	2990	2990	2990	1003
409	20231228	134100	276116330	2990	2990	2990	2990	1
410	20231228	134000	276113340	2975	2975	2975	2975	9
411	20231228	133900	276086565	2995	2995	2995	2995	0
412	20231228	133800	276086565	2995	2980	2995	2975	29
413	20231228	133700	276000180	2975	2975	2975	2975	0
414	20231228	133600	276000180	2975	2975	2975	2975	0
415	20231228	133500	276000180	2975	2975	2975	2975	10
416	20231228	133400	275970430	2970	2970	2970	2970	15
417	20231228	133300	275925880	2980	2980	2980	2980	0
418	20231228	133200	275925880	2980	2980	2980	2980	0
419	20231228	133100	275925880	2980	2980	2980	2980	0
420	20231228	133000	275925880	2980	2980	2980	2980	16
421	20231228	132900	275878200	2980	2980	2980	2980	1
422	20231228	132800	275875220	2970	2970	2970	2970	0
423	20231228	132700	275875220	2970	2970	2970	2970	15
424	20231228	132600	275830670	2970	2970	2970	2970	0
425	20231228	132500	275830670	2970	2970	2970	2970	20
426	20231228	132400	275771270	2970	2970	2970	2970	0
427	20231228	132300	275771270	2970	2970	2970	2970	0
428	20231228	132200	275771270	2970	2970	2970	2970	0
429	20231228	132100	275771270	2970	2970	2970	2970	72
430	20231228	132000	275557430	2980	2980	2990	2980	104
431	20231228	131900	275247500	2980	2980	2980	2980	0
432	20231228	131800	275247500	2980	2980	2980	2980	3
433	20231228	131700	275238560	2990	2990	2990	2990	1242
434	20231228	131600	271524980	2990	2990	2990	2990	500
435	20231228	131500	270029980	2990	2990	2990	2990	0
436	20231228	131400	270029980	2990	2990	2990	2990	89
437	20231228	131300	269763870	2990	2990	2990	2990	0
438	20231228	131200	269763870	2990	2990	2990	2990	0
439	20231228	131100	269763870	2990	2990	2990	2990	5
440	20231228	131000	269748920	2990	2990	2990	2990	3
441	20231228	130900	269739950	2990	2990	2990	2990	1
442	20231228	130800	269736960	2965	2965	2965	2965	1
443	20231228	130700	269733995	2990	2980	2990	2980	18
444	20231228	130600	269680265	2980	2980	2980	2980	1
445	20231228	130500	269677285	2965	2980	2980	2965	695
446	20231228	130400	267611210	2980	2980	2980	2980	640
447	20231228	130300	265704010	2980	2970	2980	2965	263
448	20231228	130200	264923070	2975	2975	2975	2975	335
449	20231228	130100	263926445	2980	2980	2980	2980	5
450	20231228	130000	263911545	2980	2980	2980	2980	15
451	20231228	125900	263866845	2980	2980	2980	2980	3
452	20231228	125800	263857905	2980	2980	2980	2980	110
453	20231228	125700	263530105	2980	2980	2980	2980	0
454	20231228	125600	263530105	2980	2980	2980	2980	0
455	20231228	125500	263530105	2980	2980	2980	2980	3
456	20231228	125400	263521165	2980	2980	2980	2980	51
457	20231228	125300	263369185	2970	2970	2970	2970	100
458	20231228	125200	263072185	2980	2975	2980	2965	2001
459	20231228	125100	257130050	2975	2975	2975	2975	580
460	20231228	125000	255404550	2980	2985	2985	2975	462
461	20231228	124900	254027745	2980	2980	2980	2975	1138
462	20231228	124800	250640395	2980	2980	2980	2980	0
463	20231228	124700	250640395	2980	2980	2980	2980	500
464	20231228	124600	249150395	2980	2980	2980	2980	1266
465	20231228	124500	245377715	2980	2985	2985	2980	2228
466	20231228	124400	238728820	2985	2990	2990	2985	109
467	20231228	124300	238403410	2990	2990	2990	2990	0
468	20231228	124200	238403410	2990	2990	2990	2990	169
469	20231228	124100	237898100	2990	2990	2990	2990	100
470	20231228	124000	237599100	2990	2990	2990	2990	717
471	20231228	123900	235455270	2990	2990	2990	2990	480
472	20231228	123800	234020070	2990	2990	2990	2990	41
473	20231228	123700	233897480	2990	2990	2990	2990	5
474	20231228	123600	233882530	2995	2995	2995	2995	4
475	20231228	123500	233870550	2990	2990	2990	2990	3
476	20231228	123400	233861580	2985	2985	3000	2985	23
477	20231228	123300	233792625	2985	3000	3000	2985	275
478	20231228	123200	232969635	3005	2990	3005	2990	310
479	20231228	123100	232041055	2990	2980	2990	2980	321
480	20231228	123000	231084455	2990	2990	2990	2980	81
481	20231228	122900	230842995	2990	2990	2990	2990	1082
482	20231228	122800	227607815	2990	3005	3005	2990	126
483	20231228	122700	227230775	2990	3005	3010	2990	6070
484	20231228	122600	209047045	3010	3015	3015	3010	441
485	20231228	122500	207719435	3015	3000	3015	3000	1318
486	20231228	122400	203752295	3000	3010	3020	3000	3111
487	20231228	122300	194392470	3010	2975	3015	2970	20679
488	20231228	122200	132627680	2970	2965	2970	2960	2494
489	20231228	122100	125227860	2965	2965	2965	2965	0
490	20231228	122000	125227860	2965	2965	2965	2965	225
491	20231228	121900	124560735	2965	2965	2965	2965	0
492	20231228	121800	124560735	2965	2965	2965	2965	3
493	20231228	121700	124551840	2965	2965	2965	2965	1
494	20231228	121600	124548875	2955	2955	2955	2955	0
495	20231228	121500	124548875	2955	2955	2955	2955	1550
496	20231228	121400	119968625	2955	2960	2960	2955	1794
497	20231228	121300	114662355	2955	2955	2955	2955	0
498	20231228	121200	114662355	2955	2955	2955	2955	0
499	20231228	121100	114662355	2955	2955	2955	2955	0
500	20231228	121000	114662355	2955	2955	2955	2955	500
501	20231228	120900	113184855	2960	2960	2960	2960	3
502	20231228	120800	113175975	2960	2960	2960	2960	0
503	20231228	120700	113175975	2960	2960	2960	2960	0
504	20231228	120600	113175975	2960	2960	2960	2960	12
505	20231228	120500	113140455	2960	2960	2960	2960	0
506	20231228	120400	113140455	2960	2960	2960	2960	801
507	20231228	120300	110769495	2960	2960	2965	2960	26
508	20231228	120200	110692505	2955	2955	2955	2955	0
509	20231228	120100	110692505	2955	2955	2955	2955	0
510	20231228	120000	110692505	2955	2955	2955	2955	0
511	20231228	115900	110692505	2955	2955	2955	2955	0
512	20231228	115800	110692505	2955	2955	2955	2955	1
513	20231228	115700	110689550	2955	2955	2955	2955	0
514	20231228	115600	110689550	2955	2955	2955	2955	0
515	20231228	115500	110689550	2955	2960	2960	2955	250
516	20231228	115400	109950365	2960	2960	2960	2960	0
517	20231228	115300	109950365	2960	2960	2960	2960	70
518	20231228	115200	109743165	2960	2960	2960	2960	70
519	20231228	115100	109535965	2960	2965	2965	2960	38
520	20231228	115000	109423370	2965	2965	2965	2965	0
521	20231228	114900	109423370	2965	2965	2965	2965	33
522	20231228	114800	109325525	2965	2965	2965	2965	10
523	20231228	114700	109295875	2965	2965	2965	2965	0
524	20231228	114600	109295875	2965	2965	2965	2965	0
525	20231228	114500	109295875	2965	2965	2965	2965	156
526	20231228	114400	108833335	2960	2960	2960	2960	96
527	20231228	114300	108549175	2965	2965	2965	2965	16
528	20231228	114200	108501735	2965	2965	2965	2965	0
529	20231228	114100	108501735	2965	2965	2965	2965	52
530	20231228	114000	108347555	2965	2965	2965	2965	449
531	20231228	113900	107016270	2960	2960	2960	2960	200
532	20231228	113800	106424270	2965	2970	2970	2965	54
533	20231228	113700	106264145	2970	2965	2970	2965	357
534	20231228	113600	105205585	2970	2970	2970	2970	0
535	20231228	113500	105205585	2970	2970	2970	2970	150
536	20231228	113400	104760085	2970	2970	2970	2970	0
537	20231228	113300	104760085	2970	2970	2970	2970	0
538	20231228	113200	104760085	2970	2970	2970	2970	3
539	20231228	113100	104751175	2970	2970	2970	2970	6
540	20231228	113000	104733355	2970	2970	2970	2970	0
541	20231228	112900	104733355	2970	2965	2970	2965	177
542	20231228	112800	104208450	2965	2965	2965	2965	337
543	20231228	112700	103209245	2965	2965	2965	2965	5
544	20231228	112600	103194420	2965	2965	2965	2965	10
545	20231228	112500	103164770	2965	2965	2965	2965	0
546	20231228	112400	103164770	2965	2965	2965	2965	500
547	20231228	112300	101682270	2965	2965	2965	2965	0
548	20231228	112200	101682270	2965	2965	2965	2965	0
549	20231228	112100	101682270	2965	2965	2965	2965	51
550	20231228	112000	101531055	2965	2965	2965	2965	23
551	20231228	111900	101462860	2965	2970	2970	2965	12
552	20231228	111800	101427270	2970	2970	2970	2970	0
553	20231228	111700	101427270	2970	2970	2970	2970	528
554	20231228	111600	99859110	2965	2965	2965	2965	0
555	20231228	111500	99859110	2965	2965	2965	2965	0
556	20231228	111400	99859110	2965	2965	2965	2965	0
557	20231228	111300	99859110	2965	2965	2965	2965	1
558	20231228	111200	99856145	2970	2970	2970	2970	0
559	20231228	111100	99856145	2970	2970	2970	2970	0
560	20231228	111000	99856145	2970	2970	2970	2970	0
561	20231228	110900	99856145	2970	2970	2970	2970	0
562	20231228	110800	99856145	2970	2960	2970	2955	21
563	20231228	110700	99794005	2960	2960	2960	2960	15
564	20231228	110600	99749605	2960	2960	2960	2960	0
565	20231228	110500	99749605	2960	2960	2960	2960	0
566	20231228	110400	99749605	2960	2965	2965	2960	325
567	20231228	110300	98787595	2970	2970	2970	2970	16
568	20231228	110200	98740075	2970	2970	2970	2970	30
569	20231228	110100	98650975	2960	2960	2960	2960	0
570	20231228	110000	98650975	2960	2960	2960	2960	0
571	20231228	105900	98650975	2960	2960	2960	2960	7
572	20231228	105800	98630255	2960	2960	2960	2960	0
573	20231228	105700	98630255	2960	2960	2960	2960	0
574	20231228	105600	98630255	2960	2960	2960	2960	20
575	20231228	105500	98571055	2960	2960	2960	2960	0
576	20231228	105400	98571055	2960	2960	2960	2960	0
577	20231228	105300	98571055	2960	2960	2960	2960	17
578	20231228	105200	98520735	2960	2960	2960	2960	16
579	20231228	105100	98473375	2960	2960	2960	2960	0
580	20231228	105000	98473375	2960	2970	2970	2960	2
581	20231228	104900	98467445	2960	2960	2960	2960	100
582	20231228	104800	98171445	2960	2960	2960	2960	0
583	20231228	104700	98171445	2960	2960	2960	2960	0
584	20231228	104600	98171445	2960	2960	2960	2960	0
585	20231228	104500	98171445	2960	2960	2960	2960	0
586	20231228	104400	98171445	2960	2960	2960	2960	0
587	20231228	104300	98171445	2960	2960	2960	2960	1184
588	20231228	104200	94666805	2960	2960	2960	2960	0
589	20231228	104100	94666805	2960	2960	2960	2960	0
590	20231228	104000	94666805	2960	2960	2965	2960	104
591	20231228	103900	94358640	2960	2960	2960	2960	0
592	20231228	103800	94358640	2960	2960	2960	2960	0
593	20231228	103700	94358640	2960	2960	2960	2960	1497
594	20231228	103600	89927520	2970	2970	2970	2970	0
595	20231228	103500	89927520	2970	2970	2970	2970	66
596	20231228	103400	89731500	2970	2970	2970	2970	0
597	20231228	103300	89731500	2970	2970	2970	2970	1
598	20231228	103200	89728530	2970	2970	2970	2970	503
599	20231228	103100	88234620	2970	2970	2970	2970	100
600	20231228	103000	87937620	2970	2970	2970	2970	0
601	20231228	102900	87937620	2970	2970	2970	2970	0
602	20231228	102800	87937620	2970	2970	2970	2970	587
603	20231228	102700	86194230	2970	2965	2970	2965	50
604	20231228	102600	86045735	2965	2965	2965	2965	48
605	20231228	102500	85903415	2970	2970	2970	2970	0
606	20231228	102400	85903415	2970	2970	2970	2970	36
607	20231228	102300	85796495	2965	2965	2965	2965	512
608	20231228	102200	84278415	2965	2965	2965	2965	65
609	20231228	102100	84085690	2970	2970	2970	2970	100
610	20231228	102000	83788690	2970	2970	2970	2970	1
611	20231228	101900	83785720	2970	2970	2970	2970	0
612	20231228	101800	83785720	2970	2970	2970	2970	103
613	20231228	101700	83479810	2970	2970	2970	2970	56
614	20231228	101600	83313490	2970	2970	2970	2970	0
615	20231228	101500	83313490	2970	2965	2970	2965	52
616	20231228	101400	83159305	2970	2970	2970	2970	0
617	20231228	101300	83159305	2970	2970	2970	2970	203
618	20231228	101200	82556395	2970	2970	2970	2970	184
619	20231228	101100	82009915	2970	2970	2970	2970	2
620	20231228	101000	82003975	2970	2965	2970	2965	34
621	20231228	100900	81903120	2965	2965	2965	2965	0
622	20231228	100800	81903120	2965	2965	2965	2965	169
623	20231228	100700	81402035	2965	2970	2970	2965	130
624	20231228	100600	81016535	2970	2970	2970	2970	457
625	20231228	100500	79659245	2960	2960	2960	2960	100
626	20231228	100400	79363245	2960	2960	2960	2960	0
627	20231228	100300	79363245	2960	2965	2965	2960	1024
628	20231228	100200	76327325	2965	2965	2965	2965	53
629	20231228	100100	76170180	2965	2960	2965	2960	108
630	20231228	100000	75850080	2960	2950	2960	2950	992
631	20231228	095900	72913800	2950	2950	2950	2950	0
632	20231228	095800	72913800	2950	2950	2950	2950	11
633	20231228	095700	72881350	2950	2950	2950	2950	158
634	20231228	095600	72415250	2950	2950	2950	2950	121
635	20231228	095500	72058300	2950	2960	2960	2950	1377
636	20231228	095400	67993785	2965	2965	2965	2965	47
637	20231228	095300	67854430	2965	2965	2965	2965	0
638	20231228	095200	67854430	2965	2965	2965	2965	286
639	20231228	095100	67006440	2965	2965	2965	2965	166
640	20231228	095000	66514250	2965	2965	2965	2965	1
641	20231228	094900	66511285	2970	2970	2970	2970	646
642	20231228	094800	64592665	2970	2975	2975	2970	1405
643	20231228	094700	60417790	2975	2970	2975	2970	539
644	20231228	094600	58815110	2970	2970	2970	2970	3
645	20231228	094500	58806200	2970	2970	2970	2970	848
646	20231228	094400	56287640	2965	2965	2965	2965	1313
647	20231228	094300	52394595	2975	2975	2975	2970	121
648	20231228	094200	52034955	2975	2970	2975	2970	357
649	20231228	094100	50974430	2975	2970	2975	2970	567
650	20231228	094000	49290435	2970	2960	2970	2960	2227
651	20231228	093900	42698425	2965	2965	2965	2965	415
652	20231228	093800	41467950	2970	2970	2970	2965	1014
653	20231228	093700	38461370	2970	2970	2970	2970	25
654	20231228	093600	38387120	2970	2965	2970	2965	549
655	20231228	093500	36758790	2965	2965	2965	2965	76
656	20231228	093400	36533450	2965	2965	2965	2965	66
657	20231228	093300	36337760	2965	2960	2965	2960	670
658	20231228	093200	34354555	2960	2960	2960	2960	366
659	20231228	093100	33271195	2965	2960	2965	2960	349
660	20231228	093000	32237910	2965	2965	2965	2965	43
661	20231228	092900	32110415	2970	2960	2970	2960	121
662	20231228	092800	31751725	2970	2970	2970	2970	18
663	20231228	092700	31698265	2970	2965	2970	2965	270
664	20231228	092600	30896865	2965	2965	2970	2965	322
665	20231228	092500	29941850	2965	2955	2965	2955	113
666	20231228	092400	29606955	2960	2965	2965	2960	174
667	20231228	092300	29091050	2965	2955	2965	2955	832
668	20231228	092200	26628450	2950	2950	2950	2950	257
669	20231228	092100	25870300	2950	2950	2950	2950	3
670	20231228	092000	25861450	2950	2945	2950	2945	35
671	20231228	091900	25758370	2945	2945	2945	2945	2
672	20231228	091800	25752480	2945	2945	2945	2925	1778
673	20231228	091700	20542400	2945	2945	2945	2945	101
674	20231228	091600	20244955	2945	2945	2945	2945	10
675	20231228	091500	20215505	2945	2930	2945	2930	79
676	20231228	091400	19983410	2945	2945	2945	2945	1
677	20231228	091300	19980465	2930	2945	2945	2930	510
678	20231228	091200	18486015	2925	2945	2945	2925	1871
679	20231228	091100	12990630	2945	2945	2945	2945	0
680	20231228	091000	12990630	2945	2950	2950	2945	198
681	20231228	090900	12406920	2945	2950	2950	2945	106
682	20231228	090800	12094720	2945	2945	2945	2945	386
683	20231228	090700	10957950	2950	2945	2950	2945	26
684	20231228	090600	10881375	2945	2945	2945	2945	0
685	20231228	090500	10881375	2945	2940	2945	2940	312
686	20231228	090400	9963060	2940	2935	2940	2935	105
687	20231228	090300	9654385	2935	2935	2935	2935	113
688	20231228	090200	9322730	2935	2935	2935	2935	942
689	20231228	090100	6557960	2930	2935	2935	2930	1367
690	20231228	090000	2546315	2940	2950	2960	2935	864