KissMeData/003010/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183900	464647370	5680	5680	5680	5680	6697
3	20231228	183800	464647370	5680	5680	5680	5680	0
4	20231228	183700	464647370	5680	5680	5680	5680	0
5	20231228	183600	464647370	5680	5680	5680	5680	0
6	20231228	183500	464647370	5680	5680	5680	5680	0
7	20231228	183400	464647370	5680	5680	5680	5680	0
8	20231228	183300	464647370	5680	5680	5680	5680	0
9	20231228	183200	464647370	5680	5680	5680	5680	0
10	20231228	183100	464647370	5680	5680	5680	5680	0
11	20231228	183000	464647370	5680	5680	5680	5680	0
12	20231228	182900	464647370	5680	5680	5680	5680	0
13	20231228	182800	464647370	5680	5680	5680	5680	0
14	20231228	182700	464647370	5680	5680	5680	5680	0
15	20231228	182600	464647370	5680	5680	5680	5680	0
16	20231228	182500	464647370	5680	5680	5680	5680	0
17	20231228	182400	464647370	5680	5680	5680	5680	0
18	20231228	182300	464647370	5680	5680	5680	5680	0
19	20231228	182200	464647370	5680	5680	5680	5680	0
20	20231228	182100	464647370	5680	5680	5680	5680	0
21	20231228	182000	464647370	5680	5680	5680	5680	0
22	20231228	181900	464647370	5680	5680	5680	5680	0
23	20231228	181800	464647370	5680	5680	5680	5680	0
24	20231228	181700	464647370	5680	5680	5680	5680	0
25	20231228	181600	464647370	5680	5680	5680	5680	0
26	20231228	181500	464647370	5680	5680	5680	5680	0
27	20231228	181400	464647370	5680	5680	5680	5680	0
28	20231228	181300	464647370	5680	5680	5680	5680	0
29	20231228	181200	464647370	5680	5680	5680	5680	0
30	20231228	181100	464647370	5680	5680	5680	5680	0
31	20231228	181000	464647370	5680	5680	5680	5680	0
32	20231228	180900	464647370	5680	5680	5680	5680	6697
33	20231228	180800	464647370	5680	5680	5680	5680	0
34	20231228	180700	464647370	5680	5680	5680	5680	0
35	20231228	180600	464647370	5680	5680	5680	5680	0
36	20231228	180500	464647370	5680	5680	5680	5680	0
37	20231228	180400	464647370	5680	5680	5680	5680	0
38	20231228	180300	464647370	5680	5680	5680	5680	0
39	20231228	180200	464647370	5680	5680	5680	5680	0
40	20231228	180100	464647370	5680	5680	5680	5680	0
41	20231228	180000	464647370	5680	5680	5680	5680	0
42	20231228	175900	464647370	5680	5680	5680	5680	0
43	20231228	175800	464647370	5680	5680	5680	5680	0
44	20231228	175700	464647370	5680	5680	5680	5680	0
45	20231228	175600	464647370	5680	5680	5680	5680	0
46	20231228	175500	464647370	5680	5680	5680	5680	0
47	20231228	175400	464647370	5680	5680	5680	5680	0
48	20231228	175300	464647370	5680	5680	5680	5680	0
49	20231228	175200	464647370	5680	5680	5680	5680	0
50	20231228	175100	464647370	5680	5680	5680	5680	0
51	20231228	175000	464647370	5680	5680	5680	5680	0
52	20231228	174900	464647370	5680	5680	5680	5680	0
53	20231228	174800	464647370	5680	5680	5680	5680	0
54	20231228	174700	464647370	5680	5680	5680	5680	0
55	20231228	174600	464647370	5680	5680	5680	5680	0
56	20231228	174500	464647370	5680	5680	5680	5680	0
57	20231228	174400	464647370	5680	5680	5680	5680	0
58	20231228	174300	464647370	5680	5680	5680	5680	0
59	20231228	174200	464647370	5680	5680	5680	5680	0
60	20231228	174100	464647370	5680	5680	5680	5680	0
61	20231228	174000	464647370	5680	5680	5680	5680	0
62	20231228	173900	464647370	5680	5680	5680	5680	6697
63	20231228	173800	464647370	5680	5680	5680	5680	0
64	20231228	173700	464647370	5680	5680	5680	5680	0
65	20231228	173600	464647370	5680	5680	5680	5680	0
66	20231228	173500	464647370	5680	5680	5680	5680	0
67	20231228	173400	464647370	5680	5680	5680	5680	0
68	20231228	173300	464647370	5680	5680	5680	5680	0
69	20231228	173200	464647370	5680	5680	5680	5680	0
70	20231228	173100	464647370	5680	5680	5680	5680	0
71	20231228	173000	464647370	5680	5680	5680	5680	0
72	20231228	172900	464647370	5680	5680	5680	5680	0
73	20231228	172800	464647370	5680	5680	5680	5680	0
74	20231228	172700	464647370	5680	5680	5680	5680	0
75	20231228	172600	464647370	5680	5680	5680	5680	0
76	20231228	172500	464647370	5680	5680	5680	5680	0
77	20231228	172400	464647370	5680	5680	5680	5680	0
78	20231228	172300	464647370	5680	5680	5680	5680	0
79	20231228	172200	464647370	5680	5680	5680	5680	0
80	20231228	172100	464647370	5680	5680	5680	5680	0
81	20231228	172000	464647370	5680	5680	5680	5680	0
82	20231228	171900	464647370	5680	5680	5680	5680	0
83	20231228	171800	464647370	5680	5680	5680	5680	0
84	20231228	171700	464647370	5680	5680	5680	5680	0
85	20231228	171600	464647370	5680	5680	5680	5680	0
86	20231228	171500	464647370	5680	5680	5680	5680	0
87	20231228	171400	464647370	5680	5680	5680	5680	0
88	20231228	171300	464647370	5680	5680	5680	5680	0
89	20231228	171200	464647370	5680	5680	5680	5680	0
90	20231228	171100	464647370	5680	5680	5680	5680	0
91	20231228	171000	464647370	5680	5680	5680	5680	0
92	20231228	170900	464647370	5680	5680	5680	5680	6697
93	20231228	170800	464647370	5680	5680	5680	5680	0
94	20231228	170700	464647370	5680	5680	5680	5680	0
95	20231228	170600	464647370	5680	5680	5680	5680	0
96	20231228	170500	464647370	5680	5680	5680	5680	0
97	20231228	170400	464647370	5680	5680	5680	5680	0
98	20231228	170300	464647370	5680	5680	5680	5680	0
99	20231228	170200	464647370	5680	5680	5680	5680	0
100	20231228	170100	464647370	5680	5680	5680	5680	0
101	20231228	170000	464647370	5680	5680	5680	5680	0
102	20231228	165900	464647370	5680	5680	5680	5680	0
103	20231228	165800	464647370	5680	5680	5680	5680	0
104	20231228	165700	464647370	5680	5680	5680	5680	0
105	20231228	165600	464647370	5680	5680	5680	5680	0
106	20231228	165500	464647370	5680	5680	5680	5680	0
107	20231228	165400	464647370	5680	5680	5680	5680	0
108	20231228	165300	464647370	5680	5680	5680	5680	0
109	20231228	165200	464647370	5680	5680	5680	5680	0
110	20231228	165100	464647370	5680	5680	5680	5680	0
111	20231228	165000	464647370	5680	5680	5680	5680	0
112	20231228	164900	464647370	5680	5680	5680	5680	0
113	20231228	164800	464647370	5680	5680	5680	5680	0
114	20231228	164700	464647370	5680	5680	5680	5680	0
115	20231228	164600	464647370	5680	5680	5680	5680	0
116	20231228	164500	464647370	5680	5680	5680	5680	0
117	20231228	164400	464647370	5680	5680	5680	5680	0
118	20231228	164300	464647370	5680	5680	5680	5680	0
119	20231228	164200	464647370	5680	5680	5680	5680	0
120	20231228	164100	464647370	5680	5680	5680	5680	0
121	20231228	164000	464647370	5680	5680	5680	5680	0
122	20231228	163900	464647370	5680	5680	5680	5680	6697
123	20231228	163800	464647370	5680	5680	5680	5680	0
124	20231228	163700	464647370	5680	5680	5680	5680	0
125	20231228	163600	464647370	5680	5680	5680	5680	0
126	20231228	163500	464647370	5680	5680	5680	5680	0
127	20231228	163400	464647370	5680	5680	5680	5680	0
128	20231228	163300	464647370	5680	5680	5680	5680	0
129	20231228	163200	464647370	5680	5680	5680	5680	0
130	20231228	163100	464647370	5680	5680	5680	5680	0
131	20231228	163000	464647370	5680	5680	5680	5680	0
132	20231228	162900	464647370	5680	5680	5680	5680	0
133	20231228	162800	464647370	5680	5680	5680	5680	0
134	20231228	162700	464647370	5680	5680	5680	5680	0
135	20231228	162600	464647370	5680	5680	5680	5680	0
136	20231228	162500	464647370	5680	5680	5680	5680	0
137	20231228	162400	464647370	5680	5680	5680	5680	0
138	20231228	162300	464647370	5680	5680	5680	5680	0
139	20231228	162200	464647370	5680	5680	5680	5680	0
140	20231228	162100	464647370	5680	5680	5680	5680	0
141	20231228	162000	464647370	5680	5680	5680	5680	0
142	20231228	161900	464647370	5680	5680	5680	5680	0
143	20231228	161800	464647370	5680	5680	5680	5680	0
144	20231228	161700	464647370	5680	5680	5680	5680	0
145	20231228	161600	464647370	5680	5680	5680	5680	0
146	20231228	161500	464647370	5680	5680	5680	5680	0
147	20231228	161400	464647370	5680	5680	5680	5680	0
148	20231228	161300	464647370	5680	5680	5680	5680	0
149	20231228	161200	464647370	5680	5680	5680	5680	0
150	20231228	161100	464647370	5680	5680	5680	5680	0
151	20231228	161000	464647370	5680	5680	5680	5680	0
152	20231228	160900	464647370	5680	5680	5680	5680	6697
153	20231228	160800	464647370	5680	5680	5680	5680	0
154	20231228	160700	464647370	5680	5680	5680	5680	0
155	20231228	160600	464647370	5680	5680	5680	5680	0
156	20231228	160500	464647370	5680	5680	5680	5680	0
157	20231228	160400	464647370	5680	5680	5680	5680	0
158	20231228	160300	464647370	5680	5680	5680	5680	0
159	20231228	160200	464647370	5680	5680	5680	5680	0
160	20231228	160100	464647370	5680	5680	5680	5680	0
161	20231228	160000	464647370	5680	5680	5680	5680	0
162	20231228	155900	464647370	5680	5680	5680	5680	0
163	20231228	155800	464647370	5680	5680	5680	5680	0
164	20231228	155700	464647370	5680	5680	5680	5680	0
165	20231228	155600	464647370	5680	5680	5680	5680	0
166	20231228	155500	464647370	5680	5680	5680	5680	0
167	20231228	155400	464647370	5680	5680	5680	5680	0
168	20231228	155300	464647370	5680	5680	5680	5680	0
169	20231228	155200	464647370	5680	5680	5680	5680	0
170	20231228	155100	464647370	5680	5680	5680	5680	0
171	20231228	155000	464647370	5680	5680	5680	5680	0
172	20231228	154900	464647370	5680	5680	5680	5680	0
173	20231228	154800	464647370	5680	5680	5680	5680	0
174	20231228	154700	464647370	5680	5680	5680	5680	0
175	20231228	154600	464647370	5680	5680	5680	5680	0
176	20231228	154500	464647370	5680	5680	5680	5680	0
177	20231228	154400	464647370	5680	5680	5680	5680	0
178	20231228	154300	464647370	5680	5680	5680	5680	0
179	20231228	154200	464647370	5680	5680	5680	5680	0
180	20231228	154100	464647370	5680	5680	5680	5680	0
181	20231228	154000	464647370	5680	5680	5680	5680	0
182	20231228	153900	464647370	5680	5680	5680	5680	6697
183	20231228	153800	464647370	5680	5680	5680	5680	0
184	20231228	153700	464647370	5680	5680	5680	5680	0
185	20231228	153600	464647370	5680	5680	5680	5680	0
186	20231228	153500	464647370	5680	5680	5680	5680	0
187	20231228	153400	464647370	5680	5680	5680	5680	0
188	20231228	153300	464647370	5680	5680	5680	5680	0
189	20231228	153200	464647370	5680	5680	5680	5680	0
190	20231228	153100	464647370	5680	5680	5680	5680	0
191	20231228	153000	464647370	5680	5680	5680	5680	6697
192	20231228	152900	426608410	5700	5700	5700	5700	0
193	20231228	152800	426608410	5700	5700	5700	5700	0
194	20231228	152700	426608410	5700	5700	5700	5700	0
195	20231228	152600	426608410	5700	5700	5700	5700	0
196	20231228	152500	426608410	5700	5700	5700	5700	0
197	20231228	152400	426608410	5700	5700	5700	5700	0
198	20231228	152300	426608410	5700	5700	5700	5700	0
199	20231228	152200	426608410	5700	5700	5700	5700	0
200	20231228	152100	426608410	5700	5700	5700	5700	0
201	20231228	152000	426608410	5700	5700	5700	5700	0
202	20231228	151900	426608410	5700	5690	5700	5680	983
203	20231228	151800	421023910	5700	5700	5700	5700	1
204	20231228	151700	421018210	5710	5710	5710	5710	1
205	20231228	151600	421012500	5680	5700	5700	5680	2338
206	20231228	151500	407714440	5700	5700	5700	5700	7
207	20231228	151400	407674540	5700	5700	5700	5700	0
208	20231228	151300	407674540	5700	5700	5700	5700	0
209	20231228	151200	407674540	5700	5700	5700	5700	105
210	20231228	151100	407076040	5710	5690	5710	5690	1160
211	20231228	151000	400475370	5700	5700	5700	5700	2726
212	20231228	150900	384937170	5700	5710	5710	5700	101
213	20231228	150800	384360470	5710	5710	5710	5710	50
214	20231228	150700	384074970	5710	5700	5710	5700	575
215	20231228	150600	380795970	5700	5710	5710	5700	40
216	20231228	150500	380567860	5710	5710	5710	5710	76
217	20231228	150400	380133900	5700	5710	5710	5700	110
218	20231228	150300	379505900	5710	5720	5720	5710	131
219	20231228	150200	378756840	5720	5700	5720	5700	181
220	20231228	150100	377721540	5700	5720	5720	5700	117
221	20231228	150000	377052640	5710	5720	5720	5710	178
222	20231228	145900	376036240	5720	5720	5720	5710	363
223	20231228	145800	373959980	5710	5710	5710	5710	76
224	20231228	145700	373526020	5720	5710	5720	5710	799
225	20231228	145600	368963720	5710	5710	5710	5710	200
226	20231228	145500	367821720	5710	5710	5710	5710	52
227	20231228	145400	367524800	5700	5700	5700	5700	1701
228	20231228	145300	357829100	5700	5700	5700	5700	222
229	20231228	145200	356563700	5710	5710	5710	5710	0
230	20231228	145100	356563700	5710	5710	5710	5710	504
231	20231228	145000	353685860	5700	5710	5710	5700	779
232	20231228	144900	349238680	5720	5720	5720	5720	500
233	20231228	144800	346378680	5720	5720	5720	5720	0
234	20231228	144700	346378680	5720	5720	5720	5720	0
235	20231228	144600	346378680	5720	5720	5720	5720	10
236	20231228	144500	346321480	5720	5720	5720	5720	15
237	20231228	144400	346235680	5720	5720	5720	5720	2
238	20231228	144300	346224240	5710	5710	5710	5710	3
239	20231228	144200	346207110	5710	5710	5710	5710	7
240	20231228	144100	346167140	5710	5710	5710	5710	90
241	20231228	144000	345653240	5710	5710	5710	5710	82
242	20231228	143900	345185020	5710	5710	5710	5710	50
243	20231228	143800	344899520	5700	5700	5700	5700	0
244	20231228	143700	344899520	5700	5700	5710	5700	432
245	20231228	143600	342436120	5710	5710	5710	5710	48
246	20231228	143500	342162040	5710	5710	5710	5710	0
247	20231228	143400	342162040	5710	5710	5710	5710	157
248	20231228	143300	341265570	5710	5720	5720	5710	920
249	20231228	143200	336003390	5720	5720	5720	5720	100
250	20231228	143100	335431390	5710	5710	5710	5710	228
251	20231228	143000	334129510	5700	5700	5700	5700	129
252	20231228	142900	333394210	5700	5700	5700	5700	17
253	20231228	142800	333297310	5700	5700	5700	5700	4
254	20231228	142700	333274510	5680	5680	5680	5680	37
255	20231228	142600	333064350	5680	5680	5680	5680	30
256	20231228	142500	332893950	5680	5680	5680	5680	0
257	20231228	142400	332893950	5680	5680	5680	5680	0
258	20231228	142300	332893950	5680	5680	5680	5680	0
259	20231228	142200	332893950	5680	5680	5680	5680	0
260	20231228	142100	332893950	5680	5680	5680	5680	10
261	20231228	142000	332837150	5710	5710	5710	5710	100
262	20231228	141900	332266150	5680	5700	5700	5680	2091
263	20231228	141800	320369690	5700	5700	5700	5690	338
264	20231228	141700	318443310	5690	5690	5690	5690	1
265	20231228	141600	318437620	5690	5690	5690	5690	10
266	20231228	141500	318380720	5690	5690	5690	5690	107
267	20231228	141400	317771890	5680	5680	5680	5680	110
268	20231228	141300	317147090	5680	5680	5680	5680	14
269	20231228	141200	317067570	5680	5680	5680	5680	0
270	20231228	141100	317067570	5680	5680	5680	5680	1
271	20231228	141000	317061890	5700	5700	5700	5700	1
272	20231228	140900	317056190	5680	5680	5680	5680	0
273	20231228	140800	317056190	5680	5680	5680	5680	499
274	20231228	140700	314221870	5680	5680	5680	5680	0
275	20231228	140600	314221870	5680	5680	5680	5680	0
276	20231228	140500	314221870	5680	5680	5680	5680	6
277	20231228	140400	314187790	5680	5680	5680	5680	2
278	20231228	140300	314176430	5680	5680	5680	5680	20
279	20231228	140200	314062830	5690	5690	5690	5690	45
280	20231228	140100	313806780	5690	5690	5690	5690	50
281	20231228	140000	313522280	5690	5660	5690	5660	1984
282	20231228	135900	302244980	5670	5670	5670	5670	268
283	20231228	135800	300725420	5660	5660	5660	5660	0
284	20231228	135700	300725420	5660	5660	5660	5660	230
285	20231228	135600	299423620	5660	5670	5670	5660	568
286	20231228	135500	296207740	5670	5670	5670	5670	159
287	20231228	135400	295306210	5680	5680	5680	5680	0
288	20231228	135300	295306210	5680	5680	5680	5680	0
289	20231228	135200	295306210	5680	5680	5680	5680	80
290	20231228	135100	294851810	5680	5680	5680	5680	0
291	20231228	135000	294851810	5680	5680	5680	5680	0
292	20231228	134900	294851810	5680	5680	5680	5680	58
293	20231228	134800	294522370	5680	5660	5680	5660	501
294	20231228	134700	291686690	5660	5660	5660	5660	12
295	20231228	134600	291618770	5660	5660	5660	5660	0
296	20231228	134500	291618770	5660	5660	5660	5660	0
297	20231228	134400	291618770	5660	5660	5660	5660	100
298	20231228	134300	291052770	5670	5670	5670	5670	0
299	20231228	134200	291052770	5670	5670	5670	5670	347
300	20231228	134100	289085280	5660	5660	5660	5660	177
301	20231228	134000	288083460	5660	5660	5660	5660	0
302	20231228	133900	288083460	5660	5670	5670	5660	70
303	20231228	133800	287687040	5670	5670	5670	5670	18
304	20231228	133700	287584980	5660	5660	5660	5660	0
305	20231228	133600	287584980	5660	5670	5670	5660	178
306	20231228	133500	286577400	5670	5670	5670	5670	55
307	20231228	133400	286265550	5670	5660	5670	5660	23
308	20231228	133300	286135340	5660	5660	5660	5660	0
309	20231228	133200	286135340	5660	5660	5660	5660	0
310	20231228	133100	286135340	5660	5660	5660	5660	0
311	20231228	133000	286135340	5660	5660	5660	5660	0
312	20231228	132900	286135340	5660	5660	5660	5660	263
313	20231228	132800	284646760	5660	5660	5660	5660	0
314	20231228	132700	284646760	5660	5660	5660	5660	0
315	20231228	132600	284646760	5660	5660	5660	5660	2405
316	20231228	132500	271034460	5670	5670	5670	5670	0
317	20231228	132400	271034460	5670	5670	5670	5670	112
318	20231228	132300	270399420	5670	5670	5670	5670	10
319	20231228	132200	270342720	5670	5670	5670	5670	194
320	20231228	132100	269242740	5670	5670	5670	5670	0
321	20231228	132000	269242740	5670	5670	5670	5670	0
322	20231228	131900	269242740	5670	5670	5670	5670	194
323	20231228	131800	268142760	5670	5670	5670	5670	0
324	20231228	131700	268142760	5670	5670	5670	5670	172
325	20231228	131600	267167520	5670	5670	5690	5670	297
326	20231228	131500	265483510	5680	5680	5680	5680	54
327	20231228	131400	265176790	5680	5670	5680	5670	53
328	20231228	131300	264876020	5670	5670	5670	5670	194
329	20231228	131200	263776040	5670	5670	5670	5670	0
330	20231228	131100	263776040	5670	5690	5690	5670	115
331	20231228	131000	263123970	5670	5670	5670	5670	194
332	20231228	130900	262023990	5690	5690	5690	5690	1
333	20231228	130800	262018300	5670	5670	5670	5670	0
334	20231228	130700	262018300	5670	5690	5690	5670	196
335	20231228	130600	260906960	5670	5670	5670	5670	0
336	20231228	130500	260906960	5670	5670	5670	5670	39
337	20231228	130400	260685830	5670	5670	5670	5670	195
338	20231228	130300	259580180	5690	5690	5690	5690	0
339	20231228	130200	259580180	5690	5690	5690	5690	1
340	20231228	130100	259574490	5670	5670	5670	5670	0
341	20231228	130000	259574490	5670	5680	5680	5670	16123
342	20231228	125900	168155900	5680	5680	5680	5680	200
343	20231228	125800	167019900	5690	5690	5690	5690	1
344	20231228	125700	167014210	5680	5680	5680	5680	0
345	20231228	125600	167014210	5680	5680	5680	5680	0
346	20231228	125500	167014210	5680	5680	5680	5680	0
347	20231228	125400	167014210	5680	5680	5680	5680	4
348	20231228	125300	166991490	5670	5670	5670	5670	177
349	20231228	125200	165987900	5680	5670	5680	5670	234
350	20231228	125100	164660280	5680	5680	5680	5680	20
351	20231228	125000	164546680	5680	5680	5680	5680	20
352	20231228	124900	164433080	5680	5680	5680	5680	0
353	20231228	124800	164433080	5680	5680	5680	5680	500
354	20231228	124700	161593080	5680	5680	5680	5680	200
355	20231228	124600	160457080	5680	5680	5680	5680	100
356	20231228	124500	159889080	5690	5690	5690	5690	400
357	20231228	124400	157613080	5680	5680	5680	5680	30
358	20231228	124300	157442680	5680	5680	5680	5680	200
359	20231228	124200	156306680	5690	5690	5690	5690	0
360	20231228	124100	156306680	5690	5690	5690	5690	0
361	20231228	124000	156306680	5690	5690	5690	5690	0
362	20231228	123900	156306680	5690	5690	5690	5690	11
363	20231228	123800	156244090	5690	5690	5690	5690	0
364	20231228	123700	156244090	5690	5680	5690	5680	3370
365	20231228	123600	137102470	5680	5680	5680	5680	100
366	20231228	123500	136534470	5680	5680	5680	5680	95
367	20231228	123400	135994870	5690	5690	5690	5690	35
368	20231228	123300	135795720	5690	5690	5690	5690	1
369	20231228	123200	135790030	5680	5680	5680	5680	0
370	20231228	123100	135790030	5680	5680	5680	5680	393
371	20231228	123000	133557790	5690	5690	5690	5690	0
372	20231228	122900	133557790	5690	5690	5690	5690	0
373	20231228	122800	133557790	5690	5690	5690	5690	0
374	20231228	122700	133557790	5690	5690	5690	5690	99
375	20231228	122600	132994480	5690	5690	5690	5690	14
376	20231228	122500	132914820	5690	5680	5690	5680	34
377	20231228	122400	132721380	5690	5690	5690	5690	0
378	20231228	122300	132721380	5690	5690	5690	5690	0
379	20231228	122200	132721380	5690	5690	5690	5690	290
380	20231228	122100	131071280	5690	5690	5690	5690	0
381	20231228	122000	131071280	5690	5690	5690	5690	0
382	20231228	121900	131071280	5690	5690	5690	5690	0
383	20231228	121800	131071280	5690	5690	5690	5690	0
384	20231228	121700	131071280	5690	5690	5690	5690	0
385	20231228	121600	131071280	5690	5690	5690	5690	2
386	20231228	121500	131059900	5680	5680	5680	5680	0
387	20231228	121400	131059900	5680	5680	5680	5680	2
388	20231228	121300	131048540	5690	5690	5690	5690	100
389	20231228	121200	130479540	5680	5690	5690	5680	420
390	20231228	121100	128090140	5680	5680	5680	5680	0
391	20231228	121000	128090140	5680	5680	5680	5680	1
392	20231228	120900	128084460	5680	5680	5680	5680	8
393	20231228	120800	128039020	5690	5690	5690	5690	0
394	20231228	120700	128039020	5690	5690	5690	5690	0
395	20231228	120600	128039020	5690	5690	5690	5690	2
396	20231228	120500	128027640	5680	5680	5680	5680	578
397	20231228	120400	124744600	5680	5680	5680	5680	0
398	20231228	120300	124744600	5680	5680	5680	5680	0
399	20231228	120200	124744600	5680	5680	5680	5680	0
400	20231228	120100	124744600	5680	5680	5680	5680	0
401	20231228	120000	124744600	5680	5680	5680	5680	360
402	20231228	115900	122699800	5680	5680	5680	5680	100
403	20231228	115800	122131800	5680	5680	5680	5680	0
404	20231228	115700	122131800	5680	5680	5680	5680	1
405	20231228	115600	122126120	5670	5670	5670	5670	1
406	20231228	115500	122120450	5670	5670	5670	5670	44
407	20231228	115400	121870970	5680	5680	5680	5680	0
408	20231228	115300	121870970	5680	5680	5680	5680	0
409	20231228	115200	121870970	5680	5680	5680	5680	0
410	20231228	115100	121870970	5680	5680	5680	5680	0
411	20231228	115000	121870970	5680	5680	5680	5680	0
412	20231228	114900	121870970	5680	5680	5680	5680	3
413	20231228	114800	121853930	5680	5680	5680	5680	1
414	20231228	114700	121848250	5680	5680	5680	5680	0
415	20231228	114600	121848250	5680	5680	5680	5680	17
416	20231228	114500	121751690	5670	5670	5670	5670	11
417	20231228	114400	121689320	5680	5680	5680	5680	0
418	20231228	114300	121689320	5680	5680	5680	5680	0
419	20231228	114200	121689320	5680	5680	5680	5680	0
420	20231228	114100	121689320	5680	5680	5680	5680	0
421	20231228	114000	121689320	5680	5680	5680	5680	1
422	20231228	113900	121683640	5680	5680	5680	5680	0
423	20231228	113800	121683640	5680	5680	5680	5680	17
424	20231228	113700	121587080	5680	5680	5680	5680	40
425	20231228	113600	121359880	5670	5670	5670	5670	0
426	20231228	113500	121359880	5670	5670	5670	5670	17
427	20231228	113400	121263490	5660	5660	5660	5660	0
428	20231228	113300	121263490	5660	5660	5660	5660	0
429	20231228	113200	121263490	5660	5660	5660	5660	113
430	20231228	113100	120623910	5680	5680	5680	5680	389
431	20231228	113000	118414390	5680	5680	5680	5680	125
432	20231228	112900	117704390	5680	5680	5680	5680	1
433	20231228	112800	117698710	5670	5670	5670	5670	0
434	20231228	112700	117698710	5670	5670	5670	5670	124
435	20231228	112600	116995630	5670	5670	5680	5670	890
436	20231228	112500	111949320	5680	5680	5680	5680	0
437	20231228	112400	111949320	5680	5680	5680	5680	0
438	20231228	112300	111949320	5680	5680	5680	5680	0
439	20231228	112200	111949320	5680	5680	5680	5680	1
440	20231228	112100	111943640	5670	5670	5670	5670	0
441	20231228	112000	111943640	5670	5670	5670	5670	99
442	20231228	111900	111382310	5680	5680	5680	5680	0
443	20231228	111800	111382310	5680	5680	5680	5680	0
444	20231228	111700	111382310	5680	5680	5680	5680	46
445	20231228	111600	111121030	5680	5680	5680	5680	501
446	20231228	111500	108275350	5680	5680	5680	5680	0
447	20231228	111400	108275350	5680	5680	5680	5680	2
448	20231228	111300	108263990	5680	5680	5680	5680	4
449	20231228	111200	108241270	5680	5680	5680	5680	0
450	20231228	111100	108241270	5680	5680	5680	5680	0
451	20231228	111000	108241270	5680	5680	5680	5680	100
452	20231228	110900	107673270	5680	5680	5680	5680	50
453	20231228	110800	107389270	5680	5670	5680	5670	101
454	20231228	110700	106815690	5670	5670	5670	5670	0
455	20231228	110600	106815690	5670	5670	5670	5670	0
456	20231228	110500	106815690	5670	5670	5670	5670	897
457	20231228	110400	101729700	5660	5660	5660	5660	0
458	20231228	110300	101729700	5660	5660	5660	5660	30
459	20231228	110200	101559900	5660	5660	5660	5660	0
460	20231228	110100	101559900	5660	5660	5660	5660	150
461	20231228	110000	100710900	5660	5660	5660	5660	10
462	20231228	105900	100654300	5660	5660	5660	5660	0
463	20231228	105800	100654300	5660	5660	5660	5660	31
464	20231228	105700	100478840	5660	5660	5660	5660	285
465	20231228	105600	98865740	5660	5660	5660	5660	322
466	20231228	105500	97043220	5660	5660	5660	5660	10
467	20231228	105400	96986620	5660	5660	5660	5660	0
468	20231228	105300	96986620	5660	5660	5660	5660	31
469	20231228	105200	96811160	5670	5670	5670	5670	901
470	20231228	105100	91702490	5660	5660	5660	5660	0
471	20231228	105000	91702490	5660	5660	5660	5660	0
472	20231228	104900	91702490	5660	5660	5660	5660	0
473	20231228	104800	91702490	5660	5660	5660	5660	31
474	20231228	104700	91527030	5660	5660	5660	5660	3
475	20231228	104600	91510050	5670	5670	5670	5670	1
476	20231228	104500	91504380	5660	5660	5660	5660	4
477	20231228	104400	91481740	5650	5650	5650	5650	0
478	20231228	104300	91481740	5650	5660	5660	5650	114
479	20231228	104200	90836640	5670	5670	5670	5670	0
480	20231228	104100	90836640	5670	5670	5670	5670	0
481	20231228	104000	90836640	5670	5670	5670	5670	0
482	20231228	103900	90836640	5670	5670	5670	5670	240
483	20231228	103800	89475840	5670	5650	5670	5650	32
484	20231228	103700	89295020	5680	5680	5680	5680	0
485	20231228	103600	89295020	5680	5680	5680	5680	1
486	20231228	103500	89289340	5670	5670	5670	5670	16
487	20231228	103400	89198620	5670	5670	5670	5670	0
488	20231228	103300	89198620	5670	5670	5670	5670	10
489	20231228	103200	89141920	5670	5670	5670	5670	32
490	20231228	103100	88960480	5670	5660	5670	5660	47
491	20231228	103000	88694060	5660	5650	5660	5650	110
492	20231228	102900	88072260	5650	5670	5670	5650	15
493	20231228	102800	87987490	5650	5650	5650	5650	2
494	20231228	102700	87976190	5650	5650	5650	5650	45
495	20231228	102600	87721940	5670	5660	5670	5660	87
496	20231228	102500	87229510	5660	5650	5660	5650	353
497	20231228	102400	85235040	5650	5650	5650	5650	150
498	20231228	102300	84387540	5650	5650	5680	5650	355
499	20231228	102200	82381760	5650	5650	5650	5650	0
500	20231228	102100	82381760	5650	5650	5650	5650	0
501	20231228	102000	82381760	5650	5650	5650	5650	0
502	20231228	101900	82381760	5650	5650	5650	5650	180
503	20231228	101800	81364760	5650	5650	5650	5650	0
504	20231228	101700	81364760	5650	5650	5650	5650	0
505	20231228	101600	81364760	5650	5650	5650	5650	5
506	20231228	101500	81336510	5650	5650	5650	5650	0
507	20231228	101400	81336510	5650	5650	5650	5650	0
508	20231228	101300	81336510	5650	5650	5650	5650	1
509	20231228	101200	81330860	5650	5650	5650	5650	365
510	20231228	101100	79268610	5650	5650	5650	5650	263
511	20231228	101000	77782660	5690	5690	5690	5690	45
512	20231228	100900	77526610	5690	5690	5690	5650	136
513	20231228	100800	76758130	5660	5660	5660	5660	300
514	20231228	100700	75060130	5660	5660	5660	5660	0
515	20231228	100600	75060130	5660	5670	5670	5660	260
516	20231228	100500	73588460	5660	5660	5660	5660	25
517	20231228	100400	73446960	5690	5690	5690	5690	0
518	20231228	100300	73446960	5690	5690	5690	5660	94
519	20231228	100200	72913150	5690	5690	5690	5690	21
520	20231228	100100	72793660	5690	5690	5690	5690	1
521	20231228	100000	72787970	5660	5670	5690	5660	72
522	20231228	095900	72379780	5690	5690	5690	5690	146
523	20231228	095800	71549040	5690	5680	5690	5680	569
524	20231228	095700	68317010	5680	5680	5680	5680	816
525	20231228	095600	63682130	5680	5660	5680	5660	74
526	20231228	095500	63263230	5680	5680	5680	5680	1
527	20231228	095400	63257550	5670	5670	5670	5670	646
528	20231228	095300	59594730	5670	5670	5670	5670	14
529	20231228	095200	59515350	5670	5670	5670	5670	20
530	20231228	095100	59401950	5670	5670	5670	5670	20
531	20231228	095000	59288550	5670	5670	5670	5670	150
532	20231228	094900	58438050	5670	5670	5670	5670	5
533	20231228	094800	58409700	5670	5660	5670	5660	55
534	20231228	094700	58098150	5660	5660	5660	5660	0
535	20231228	094600	58098150	5660	5660	5660	5660	552
536	20231228	094500	54973830	5660	5660	5660	5660	30
537	20231228	094400	54804030	5670	5670	5670	5670	0
538	20231228	094300	54804030	5670	5670	5670	5670	0
539	20231228	094200	54804030	5670	5670	5670	5670	10
540	20231228	094100	54747330	5670	5670	5670	5670	0
541	20231228	094000	54747330	5670	5670	5670	5670	0
542	20231228	093900	54747330	5670	5670	5670	5670	0
543	20231228	093800	54747330	5670	5660	5670	5660	30
544	20231228	093700	54577430	5660	5660	5660	5660	0
545	20231228	093600	54577430	5660	5660	5660	5660	0
546	20231228	093500	54577430	5660	5660	5660	5660	65
547	20231228	093400	54209530	5660	5670	5670	5660	101
548	20231228	093300	53637860	5670	5650	5670	5640	404
549	20231228	093200	51358830	5650	5650	5650	5650	12
550	20231228	093100	51291030	5640	5640	5670	5640	483
551	20231228	093000	48558480	5640	5640	5640	5640	2
552	20231228	092900	48547200	5680	5680	5680	5680	0
553	20231228	092800	48547200	5680	5680	5680	5680	10
554	20231228	092700	48490400	5670	5670	5670	5670	5
555	20231228	092600	48462050	5680	5680	5680	5680	0
556	20231228	092500	48462050	5680	5680	5680	5680	2
557	20231228	092400	48450690	5630	5680	5680	5630	941
558	20231228	092300	43149860	5630	5660	5660	5630	921
559	20231228	092200	37953250	5670	5660	5670	5660	55
560	20231228	092100	37641410	5640	5640	5640	5640	100
561	20231228	092000	37077410	5640	5650	5650	5640	586
562	20231228	091900	33772320	5640	5640	5640	5640	0
563	20231228	091800	33772320	5640	5660	5660	5640	73
564	20231228	091700	33360140	5620	5650	5650	5620	1281
565	20231228	091600	26145950	5650	5650	5650	5650	0
566	20231228	091500	26145950	5650	5650	5650	5650	0
567	20231228	091400	26145950	5650	5650	5650	5650	21
568	20231228	091300	26027300	5650	5680	5680	5650	51
569	20231228	091200	25739120	5680	5680	5680	5680	35
570	20231228	091100	25540320	5680	5680	5680	5680	1
571	20231228	091000	25534640	5680	5650	5680	5650	1477
572	20231228	090900	17189560	5650	5650	5650	5650	100
573	20231228	090800	16624560	5650	5660	5660	5650	202
574	20231228	090700	15483150	5650	5650	5650	5650	0
575	20231228	090600	15483150	5650	5680	5680	5650	1334
576	20231228	090500	7923060	5680	5680	5680	5680	62
577	20231228	090400	7570900	5680	5670	5680	5670	3
578	20231228	090300	7553880	5690	5690	5690	5690	500
579	20231228	090200	4708880	5690	5690	5690	5690	15
580	20231228	090100	4623530	5690	5690	5690	5690	1
581	20231228	090000	4617840	5680	5680	5680	5680	752