KissMeData/011370/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	185600	147589428	980	980	980	980	6046
3	20231228	185500	147589428	980	980	980	980	0
4	20231228	185400	147589428	980	980	980	980	0
5	20231228	185300	147589428	980	980	980	980	0
6	20231228	185200	147589428	980	980	980	980	0
7	20231228	185100	147589428	980	980	980	980	0
8	20231228	185000	147589428	980	980	980	980	0
9	20231228	184900	147589428	980	980	980	980	0
10	20231228	184800	147589428	980	980	980	980	0
11	20231228	184700	147589428	980	980	980	980	0
12	20231228	184600	147589428	980	980	980	980	0
13	20231228	184500	147589428	980	980	980	980	0
14	20231228	184400	147589428	980	980	980	980	0
15	20231228	184300	147589428	980	980	980	980	0
16	20231228	184200	147589428	980	980	980	980	0
17	20231228	184100	147589428	980	980	980	980	0
18	20231228	184000	147589428	980	980	980	980	0
19	20231228	183900	147589428	980	980	980	980	0
20	20231228	183800	147589428	980	980	980	980	0
21	20231228	183700	147589428	980	980	980	980	0
22	20231228	183600	147589428	980	980	980	980	0
23	20231228	183500	147589428	980	980	980	980	0
24	20231228	183400	147589428	980	980	980	980	0
25	20231228	183300	147589428	980	980	980	980	0
26	20231228	183200	147589428	980	980	980	980	0
27	20231228	183100	147589428	980	980	980	980	0
28	20231228	183000	147589428	980	980	980	980	0
29	20231228	182900	147589428	980	980	980	980	0
30	20231228	182800	147589428	980	980	980	980	0
31	20231228	182700	147589428	980	980	980	980	0
32	20231228	182600	147589428	980	980	980	980	6046
33	20231228	182500	147589428	980	980	980	980	0
34	20231228	182400	147589428	980	980	980	980	0
35	20231228	182300	147589428	980	980	980	980	0
36	20231228	182200	147589428	980	980	980	980	0
37	20231228	182100	147589428	980	980	980	980	0
38	20231228	182000	147589428	980	980	980	980	0
39	20231228	181900	147589428	980	980	980	980	0
40	20231228	181800	147589428	980	980	980	980	0
41	20231228	181700	147589428	980	980	980	980	0
42	20231228	181600	147589428	980	980	980	980	0
43	20231228	181500	147589428	980	980	980	980	0
44	20231228	181400	147589428	980	980	980	980	0
45	20231228	181300	147589428	980	980	980	980	0
46	20231228	181200	147589428	980	980	980	980	0
47	20231228	181100	147589428	980	980	980	980	0
48	20231228	181000	147589428	980	980	980	980	0
49	20231228	180900	147589428	980	980	980	980	0
50	20231228	180800	147589428	980	980	980	980	0
51	20231228	180700	147589428	980	980	980	980	0
52	20231228	180600	147589428	980	980	980	980	0
53	20231228	180500	147589428	980	980	980	980	0
54	20231228	180400	147589428	980	980	980	980	0
55	20231228	180300	147589428	980	980	980	980	0
56	20231228	180200	147589428	980	980	980	980	0
57	20231228	180100	147589428	980	980	980	980	0
58	20231228	180000	147589428	980	980	980	980	0
59	20231228	175900	147589428	980	980	980	980	0
60	20231228	175800	147589428	980	980	980	980	0
61	20231228	175700	147589428	980	980	980	980	0
62	20231228	175600	147589428	980	980	980	980	6046
63	20231228	175500	147589428	980	980	980	980	0
64	20231228	175400	147589428	980	980	980	980	0
65	20231228	175300	147589428	980	980	980	980	0
66	20231228	175200	147589428	980	980	980	980	0
67	20231228	175100	147589428	980	980	980	980	0
68	20231228	175000	147589428	980	980	980	980	0
69	20231228	174900	147589428	980	980	980	980	0
70	20231228	174800	147589428	980	980	980	980	0
71	20231228	174700	147589428	980	980	980	980	0
72	20231228	174600	147589428	980	980	980	980	0
73	20231228	174500	147589428	980	980	980	980	0
74	20231228	174400	147589428	980	980	980	980	0
75	20231228	174300	147589428	980	980	980	980	0
76	20231228	174200	147589428	980	980	980	980	0
77	20231228	174100	147589428	980	980	980	980	0
78	20231228	174000	147589428	980	980	980	980	0
79	20231228	173900	147589428	980	980	980	980	0
80	20231228	173800	147589428	980	980	980	980	0
81	20231228	173700	147589428	980	980	980	980	0
82	20231228	173600	147589428	980	980	980	980	0
83	20231228	173500	147589428	980	980	980	980	0
84	20231228	173400	147589428	980	980	980	980	0
85	20231228	173300	147589428	980	980	980	980	0
86	20231228	173200	147589428	980	980	980	980	0
87	20231228	173100	147589428	980	980	980	980	0
88	20231228	173000	147589428	980	980	980	980	0
89	20231228	172900	147589428	980	980	980	980	0
90	20231228	172800	147589428	980	980	980	980	0
91	20231228	172700	147589428	980	980	980	980	0
92	20231228	172600	147589428	980	980	980	980	6046
93	20231228	172500	147589428	980	980	980	980	0
94	20231228	172400	147589428	980	980	980	980	0
95	20231228	172300	147589428	980	980	980	980	0
96	20231228	172200	147589428	980	980	980	980	0
97	20231228	172100	147589428	980	980	980	980	0
98	20231228	172000	147589428	980	980	980	980	0
99	20231228	171900	147589428	980	980	980	980	0
100	20231228	171800	147589428	980	980	980	980	0
101	20231228	171700	147589428	980	980	980	980	0
102	20231228	171600	147589428	980	980	980	980	0
103	20231228	171500	147589428	980	980	980	980	0
104	20231228	171400	147589428	980	980	980	980	0
105	20231228	171300	147589428	980	980	980	980	0
106	20231228	171200	147589428	980	980	980	980	0
107	20231228	171100	147589428	980	980	980	980	0
108	20231228	171000	147589428	980	980	980	980	0
109	20231228	170900	147589428	980	980	980	980	0
110	20231228	170800	147589428	980	980	980	980	0
111	20231228	170700	147589428	980	980	980	980	0
112	20231228	170600	147589428	980	980	980	980	0
113	20231228	170500	147589428	980	980	980	980	0
114	20231228	170400	147589428	980	980	980	980	0
115	20231228	170300	147589428	980	980	980	980	0
116	20231228	170200	147589428	980	980	980	980	0
117	20231228	170100	147589428	980	980	980	980	0
118	20231228	170000	147589428	980	980	980	980	0
119	20231228	165900	147589428	980	980	980	980	0
120	20231228	165800	147589428	980	980	980	980	0
121	20231228	165700	147589428	980	980	980	980	0
122	20231228	165600	147589428	980	980	980	980	6046
123	20231228	165500	147589428	980	980	980	980	0
124	20231228	165400	147589428	980	980	980	980	0
125	20231228	165300	147589428	980	980	980	980	0
126	20231228	165200	147589428	980	980	980	980	0
127	20231228	165100	147589428	980	980	980	980	0
128	20231228	165000	147589428	980	980	980	980	0
129	20231228	164900	147589428	980	980	980	980	0
130	20231228	164800	147589428	980	980	980	980	0
131	20231228	164700	147589428	980	980	980	980	0
132	20231228	164600	147589428	980	980	980	980	0
133	20231228	164500	147589428	980	980	980	980	0
134	20231228	164400	147589428	980	980	980	980	0
135	20231228	164300	147589428	980	980	980	980	0
136	20231228	164200	147589428	980	980	980	980	0
137	20231228	164100	147589428	980	980	980	980	0
138	20231228	164000	147589428	980	980	980	980	0
139	20231228	163900	147589428	980	980	980	980	0
140	20231228	163800	147589428	980	980	980	980	0
141	20231228	163700	147589428	980	980	980	980	0
142	20231228	163600	147589428	980	980	980	980	0
143	20231228	163500	147589428	980	980	980	980	0
144	20231228	163400	147589428	980	980	980	980	0
145	20231228	163300	147589428	980	980	980	980	0
146	20231228	163200	147589428	980	980	980	980	0
147	20231228	163100	147589428	980	980	980	980	0
148	20231228	163000	147589428	980	980	980	980	0
149	20231228	162900	147589428	980	980	980	980	0
150	20231228	162800	147589428	980	980	980	980	0
151	20231228	162700	147589428	980	980	980	980	0
152	20231228	162600	147589428	980	980	980	980	6046
153	20231228	162500	147589428	980	980	980	980	0
154	20231228	162400	147589428	980	980	980	980	0
155	20231228	162300	147589428	980	980	980	980	0
156	20231228	162200	147589428	980	980	980	980	0
157	20231228	162100	147589428	980	980	980	980	0
158	20231228	162000	147589428	980	980	980	980	0
159	20231228	161900	147589428	980	980	980	980	0
160	20231228	161800	147589428	980	980	980	980	0
161	20231228	161700	147589428	980	980	980	980	0
162	20231228	161600	147589428	980	980	980	980	0
163	20231228	161500	147589428	980	980	980	980	0
164	20231228	161400	147589428	980	980	980	980	0
165	20231228	161300	147589428	980	980	980	980	0
166	20231228	161200	147589428	980	980	980	980	0
167	20231228	161100	147589428	980	980	980	980	0
168	20231228	161000	147589428	980	980	980	980	0
169	20231228	160900	147589428	980	980	980	980	0
170	20231228	160800	147589428	980	980	980	980	0
171	20231228	160700	147589428	980	980	980	980	0
172	20231228	160600	147589428	980	980	980	980	0
173	20231228	160500	147589428	980	980	980	980	0
174	20231228	160400	147589428	980	980	980	980	0
175	20231228	160300	147589428	980	980	980	980	0
176	20231228	160200	147589428	980	980	980	980	0
177	20231228	160100	147589428	980	980	980	980	0
178	20231228	160000	147589428	980	980	980	980	0
179	20231228	155900	147589428	980	980	980	980	0
180	20231228	155800	147589428	980	980	980	980	0
181	20231228	155700	147589428	980	980	980	980	0
182	20231228	155600	147589428	980	980	980	980	6046
183	20231228	155500	147589428	980	980	980	980	0
184	20231228	155400	147589428	980	980	980	980	0
185	20231228	155300	147589428	980	980	980	980	0
186	20231228	155200	147589428	980	980	980	980	0
187	20231228	155100	147589428	980	980	980	980	0
188	20231228	155000	147589428	980	980	980	980	0
189	20231228	154900	147589428	980	980	980	980	0
190	20231228	154800	147589428	980	980	980	980	0
191	20231228	154700	147589428	980	980	980	980	0
192	20231228	154600	147589428	980	980	980	980	0
193	20231228	154500	147589428	980	980	980	980	0
194	20231228	154400	147589428	980	980	980	980	0
195	20231228	154300	147589428	980	980	980	980	0
196	20231228	154200	147589428	980	980	980	980	0
197	20231228	154100	147589428	980	980	980	980	0
198	20231228	154000	147589428	980	980	980	980	0
199	20231228	153900	147589428	980	980	980	980	0
200	20231228	153800	147589428	980	980	980	980	0
201	20231228	153700	147589428	980	980	980	980	0
202	20231228	153600	147589428	980	980	980	980	0
203	20231228	153500	147589428	980	980	980	980	0
204	20231228	153400	147589428	980	980	980	980	0
205	20231228	153300	147589428	980	980	980	980	0
206	20231228	153200	147589428	980	980	980	980	0
207	20231228	153100	147589428	980	980	980	980	0
208	20231228	153000	147589428	980	980	980	980	6046
209	20231228	152900	141664348	980	980	980	980	0
210	20231228	152800	141664348	980	980	980	980	0
211	20231228	152700	141664348	980	980	980	980	0
212	20231228	152600	141664348	980	980	980	980	0
213	20231228	152500	141664348	980	980	980	980	0
214	20231228	152400	141664348	980	980	980	980	0
215	20231228	152300	141664348	980	980	980	980	0
216	20231228	152200	141664348	980	980	980	980	0
217	20231228	152100	141664348	980	980	980	980	0
218	20231228	152000	141664348	980	980	980	980	0
219	20231228	151900	141664348	980	983	983	980	5419
220	20231228	151800	136347067	984	981	984	981	301
221	20231228	151700	136051783	982	982	982	981	301
222	20231228	151600	135756401	982	982	982	982	502
223	20231228	151500	135263437	982	982	982	982	1002
224	20231228	151400	134279473	981	981	981	981	0
225	20231228	151300	134279473	981	981	981	981	0
226	20231228	151200	134279473	981	981	981	981	0
227	20231228	151100	134279473	981	981	981	981	0
228	20231228	151000	134279473	981	981	981	981	1900
229	20231228	150900	132415573	982	982	982	982	0
230	20231228	150800	132415573	982	982	982	982	2000
231	20231228	150700	130451573	982	982	982	982	10
232	20231228	150600	130441753	980	980	980	980	0
233	20231228	150500	130441753	980	980	980	980	0
234	20231228	150400	130441753	980	980	980	980	0
235	20231228	150300	130441753	980	980	980	980	0
236	20231228	150200	130441753	980	980	980	980	789
237	20231228	150100	129668533	979	979	979	979	0
238	20231228	150000	129668533	979	979	979	979	39
239	20231228	145900	129630352	980	980	980	980	0
240	20231228	145800	129630352	980	981	982	980	47
241	20231228	145700	129584268	981	980	981	980	15
242	20231228	145600	129569558	980	980	980	980	100
243	20231228	145500	129471558	982	982	982	982	100
244	20231228	145400	129373358	983	983	983	983	51
245	20231228	145300	129323225	982	982	982	982	0
246	20231228	145200	129323225	982	982	982	982	0
247	20231228	145100	129323225	982	980	982	980	900
248	20231228	145000	128441187	980	980	980	980	1000
249	20231228	144900	127461187	979	979	979	979	2
250	20231228	144800	127459229	979	979	979	979	540
251	20231228	144700	126930569	979	979	979	979	0
252	20231228	144600	126930569	979	978	979	978	17
253	20231228	144500	126913941	979	979	979	979	270
254	20231228	144400	126649611	979	979	979	979	250
255	20231228	144300	126404861	980	980	980	980	0
256	20231228	144200	126404861	980	980	980	980	0
257	20231228	144100	126404861	980	980	980	980	1
258	20231228	144000	126403881	978	981	981	978	86
259	20231228	143900	126319770	978	978	978	978	0
260	20231228	143800	126319770	978	978	978	978	0
261	20231228	143700	126319770	978	979	979	978	1454
262	20231228	143600	124897748	979	979	979	979	0
263	20231228	143500	124897748	979	979	979	979	14
264	20231228	143400	124884042	979	979	979	979	0
265	20231228	143300	124884042	979	979	979	979	300
266	20231228	143200	124590342	978	978	978	978	0
267	20231228	143100	124590342	978	978	978	978	0
268	20231228	143000	124590342	978	978	978	978	0
269	20231228	142900	124590342	978	978	978	978	0
270	20231228	142800	124590342	978	978	978	978	10
271	20231228	142700	124580562	982	982	982	982	0
272	20231228	142600	124580562	982	982	982	982	0
273	20231228	142500	124580562	982	982	982	982	0
274	20231228	142400	124580562	982	982	982	982	61
275	20231228	142300	124520660	984	984	984	984	0
276	20231228	142200	124520660	984	984	984	984	0
277	20231228	142100	124520660	984	980	984	980	25
278	20231228	142000	124496132	980	980	980	980	2
279	20231228	141900	124494172	978	978	978	978	14
280	20231228	141800	124480480	979	979	979	979	0
281	20231228	141700	124480480	979	979	979	979	201
282	20231228	141600	124283701	979	979	979	979	200
283	20231228	141500	124087901	979	979	979	979	0
284	20231228	141400	124087901	979	979	979	979	0
285	20231228	141300	124087901	979	978	979	978	533
286	20231228	141200	123566127	977	978	978	977	273
287	20231228	141100	123299404	978	979	979	978	1281
288	20231228	141000	122046557	981	979	981	978	1271
289	20231228	140900	120803211	980	980	980	980	70
290	20231228	140800	120734611	981	981	981	981	100
291	20231228	140700	120636511	980	980	980	980	0
292	20231228	140600	120636511	980	980	980	980	2
293	20231228	140500	120634551	980	980	980	980	2
294	20231228	140400	120632591	980	980	980	980	10
295	20231228	140300	120622791	981	981	981	981	7
296	20231228	140200	120615924	981	981	981	981	10
297	20231228	140100	120606114	981	981	981	981	1006
298	20231228	140000	119619228	980	980	980	980	0
299	20231228	135900	119619228	980	980	980	980	11
300	20231228	135800	119608448	979	979	979	979	0
301	20231228	135700	119608448	979	979	979	979	0
302	20231228	135600	119608448	979	979	981	979	260
303	20231228	135500	119353894	978	978	978	978	0
304	20231228	135400	119353894	978	979	979	978	21
305	20231228	135300	119333355	979	979	979	979	1030
306	20231228	135200	118324985	981	981	981	981	0
307	20231228	135100	118324985	981	981	981	981	0
308	20231228	135000	118324985	981	981	981	981	0
309	20231228	134900	118324985	981	981	981	981	1
310	20231228	134800	118324004	981	981	981	981	300
311	20231228	134700	118029704	978	978	978	978	600
312	20231228	134600	117442904	978	978	978	978	0
313	20231228	134500	117442904	978	978	978	978	0
314	20231228	134400	117442904	978	979	979	978	1049
315	20231228	134300	116416712	981	981	981	981	0
316	20231228	134200	116416712	981	979	981	979	11
317	20231228	134100	116405941	979	979	980	979	210
318	20231228	134000	116200350	980	980	980	980	100
319	20231228	133900	116102350	979	979	979	979	0
320	20231228	133800	116102350	979	979	979	979	0
321	20231228	133700	116102350	979	978	979	978	120
322	20231228	133600	115984970	978	978	978	978	0
323	20231228	133500	115984970	978	978	978	978	0
324	20231228	133400	115984970	978	978	978	978	36
325	20231228	133300	115949762	978	978	978	978	0
326	20231228	133200	115949762	978	978	978	978	0
327	20231228	133100	115949762	978	978	978	978	100
328	20231228	133000	115851962	978	978	978	978	0
329	20231228	132900	115851962	978	978	978	978	0
330	20231228	132800	115851962	978	978	978	978	0
331	20231228	132700	115851962	978	978	978	978	0
332	20231228	132600	115851962	978	978	978	978	2
333	20231228	132500	115850006	978	978	978	978	0
334	20231228	132400	115850006	978	979	979	978	310
335	20231228	132300	115546716	980	980	980	980	100
336	20231228	132200	115448716	980	980	980	980	39
337	20231228	132100	115410496	981	981	981	981	0
338	20231228	132000	115410496	981	981	981	981	0
339	20231228	131900	115410496	981	981	981	981	10
340	20231228	131800	115400686	980	980	980	980	0
341	20231228	131700	115400686	980	980	980	980	0
342	20231228	131600	115400686	980	980	980	980	45
343	20231228	131500	115356586	980	980	980	980	0
344	20231228	131400	115356586	980	980	980	980	100
345	20231228	131300	115258586	980	980	980	980	76
346	20231228	131200	115184106	979	979	979	979	0
347	20231228	131100	115184106	979	979	979	979	0
348	20231228	131000	115184106	979	979	979	979	1
349	20231228	130900	115183127	980	980	980	980	2
350	20231228	130800	115181167	980	980	980	980	0
351	20231228	130700	115181167	980	980	980	980	200
352	20231228	130600	114985167	979	979	979	979	0
353	20231228	130500	114985167	979	979	979	979	0
354	20231228	130400	114985167	979	979	979	979	62
355	20231228	130300	114924469	980	980	980	980	0
356	20231228	130200	114924469	980	980	980	980	0
357	20231228	130100	114924469	980	980	980	980	0
358	20231228	130000	114924469	980	980	980	980	100
359	20231228	125900	114826469	980	980	980	980	0
360	20231228	125800	114826469	980	980	980	980	0
361	20231228	125700	114826469	980	980	980	980	0
362	20231228	125600	114826469	980	980	980	980	10
363	20231228	125500	114816669	981	981	981	981	0
364	20231228	125400	114816669	981	981	981	981	0
365	20231228	125300	114816669	981	981	981	981	0
366	20231228	125200	114816669	981	981	981	981	0
367	20231228	125100	114816669	981	981	981	981	0
368	20231228	125000	114816669	981	981	981	981	0
369	20231228	124900	114816669	981	981	981	981	1
370	20231228	124800	114815688	978	978	978	978	0
371	20231228	124700	114815688	978	981	981	978	2
372	20231228	124600	114813729	980	980	980	980	0
373	20231228	124500	114813729	980	980	980	980	0
374	20231228	124400	114813729	980	980	980	980	1439
375	20231228	124300	113403509	981	981	981	981	120
376	20231228	124200	113285789	980	980	980	980	376
377	20231228	124100	112917309	980	980	980	980	64
378	20231228	124000	112854589	977	977	977	977	0
379	20231228	123900	112854589	977	977	977	977	0
380	20231228	123800	112854589	977	977	977	977	0
381	20231228	123700	112854589	977	977	977	977	20
382	20231228	123600	112835049	979	979	979	979	500
383	20231228	123500	112345549	979	979	979	979	260
384	20231228	123400	112091009	979	979	979	979	0
385	20231228	123300	112091009	979	979	979	979	140
386	20231228	123200	111953949	979	979	979	979	301
387	20231228	123100	111659270	979	979	979	979	0
388	20231228	123000	111659270	979	979	979	979	0
389	20231228	122900	111659270	979	979	979	979	3
390	20231228	122800	111656333	979	979	979	979	0
391	20231228	122700	111656333	979	979	979	979	0
392	20231228	122600	111656333	979	979	979	979	76
393	20231228	122500	111581929	978	978	978	978	0
394	20231228	122400	111581929	978	978	978	978	4
395	20231228	122300	111578017	979	979	979	979	0
396	20231228	122200	111578017	979	979	979	979	7
397	20231228	122100	111571164	979	979	979	979	0
398	20231228	122000	111571164	979	979	979	979	0
399	20231228	121900	111571164	979	979	979	979	4
400	20231228	121800	111567248	975	975	975	975	20
401	20231228	121700	111547748	975	975	975	975	0
402	20231228	121600	111547748	975	975	975	975	13
403	20231228	121500	111535073	975	975	975	975	0
404	20231228	121400	111535073	975	978	978	975	400
405	20231228	121300	111144652	979	979	979	979	110
406	20231228	121200	111036962	979	983	983	979	132
407	20231228	121100	110907630	983	983	983	983	152
408	20231228	121000	110758214	977	978	978	977	606
409	20231228	120900	110165972	978	984	984	978	470
410	20231228	120800	109703732	984	984	984	984	1719
411	20231228	120700	108012236	987	980	987	980	50
412	20231228	120600	107963110	979	977	979	977	581
413	20231228	120500	107395469	977	977	977	977	0
414	20231228	120400	107395469	977	977	977	977	13
415	20231228	120300	107382768	977	977	977	977	0
416	20231228	120200	107382768	977	977	977	977	260
417	20231228	120100	107128748	977	976	977	976	217
418	20231228	120000	106916740	976	976	976	976	205
419	20231228	115900	106716660	976	976	976	976	2
420	20231228	115800	106714708	976	976	976	976	1000
421	20231228	115700	105738708	975	975	975	975	0
422	20231228	115600	105738708	975	978	978	975	800
423	20231228	115500	104958702	975	975	975	975	0
424	20231228	115400	104958702	975	975	975	975	76
425	20231228	115300	104884602	975	975	975	975	39
426	20231228	115200	104846577	975	980	980	975	2145
427	20231228	115100	102755197	980	980	980	980	0
428	20231228	115000	102755197	980	980	980	980	1
429	20231228	114900	102754217	980	980	980	980	0
430	20231228	114800	102754217	980	980	980	980	10
431	20231228	114700	102744417	980	980	980	980	0
432	20231228	114600	102744417	980	980	980	980	0
433	20231228	114500	102744417	980	980	980	980	0
434	20231228	114400	102744417	980	980	980	980	0
435	20231228	114300	102744417	980	980	980	980	0
436	20231228	114200	102744417	980	980	980	980	1
437	20231228	114100	102743437	980	980	980	980	0
438	20231228	114000	102743437	980	980	980	980	0
439	20231228	113900	102743437	980	980	980	980	2
440	20231228	113800	102741477	973	980	980	973	2872
441	20231228	113700	99938106	980	980	980	980	7
442	20231228	113600	99931246	979	979	979	979	200
443	20231228	113500	99735446	980	980	980	980	71
444	20231228	113400	99665866	980	980	980	980	3
445	20231228	113300	99662926	980	980	980	980	1074
446	20231228	113200	98610406	979	979	979	979	0
447	20231228	113100	98610406	979	979	979	979	0
448	20231228	113000	98610406	979	979	979	979	541
449	20231228	112900	98080767	984	984	984	984	398
450	20231228	112800	97689135	979	979	979	979	0
451	20231228	112700	97689135	979	979	979	979	4612
452	20231228	112600	93173987	979	980	980	979	2321
453	20231228	112500	90901628	979	982	982	979	5342
454	20231228	112400	85666031	983	983	983	983	1
455	20231228	112300	85665048	984	984	984	984	0
456	20231228	112200	85665048	984	984	984	984	0
457	20231228	112100	85665048	984	984	984	984	2
458	20231228	112000	85663080	985	985	985	985	0
459	20231228	111900	85663080	985	985	985	985	10
460	20231228	111800	85653230	987	987	987	987	9
461	20231228	111700	85644347	985	985	985	985	0
462	20231228	111600	85644347	985	985	985	985	0
463	20231228	111500	85644347	985	985	985	985	40
464	20231228	111400	85604947	985	985	985	985	0
465	20231228	111300	85604947	985	985	985	985	1
466	20231228	111200	85603962	982	982	982	982	0
467	20231228	111100	85603962	982	982	982	982	3253
468	20231228	111000	82409516	980	982	982	980	1068
469	20231228	110900	81360876	982	982	982	982	20
470	20231228	110800	81341236	980	978	980	978	1133
471	20231228	110700	80231296	978	978	978	978	0
472	20231228	110600	80231296	978	978	978	978	0
473	20231228	110500	80231296	978	979	979	978	132
474	20231228	110400	80102190	980	979	980	979	4
475	20231228	110300	80098272	980	980	980	980	500
476	20231228	110200	79608272	980	980	980	980	53
477	20231228	110100	79556332	978	978	978	978	0
478	20231228	110000	79556332	978	978	978	978	0
479	20231228	105900	79556332	978	979	979	978	16
480	20231228	105800	79540669	979	980	980	979	2000
481	20231228	105700	77582444	981	981	981	981	10
482	20231228	105600	77572634	981	981	981	981	10
483	20231228	105500	77562824	981	981	981	981	244
484	20231228	105400	77323460	981	982	982	981	36
485	20231228	105300	77288133	981	983	983	981	2057
486	20231228	105200	75267161	984	984	984	984	1
487	20231228	105100	75266177	984	984	984	984	0
488	20231228	105000	75266177	984	984	984	984	101
489	20231228	104900	75166793	984	984	984	984	0
490	20231228	104800	75166793	984	984	984	984	0
491	20231228	104700	75166793	984	984	984	984	0
492	20231228	104600	75166793	984	984	984	984	100
493	20231228	104500	75068393	984	985	985	984	12
494	20231228	104400	75056583	984	985	985	984	527
495	20231228	104300	74537988	983	983	983	983	2
496	20231228	104200	74536022	984	984	984	984	110
497	20231228	104100	74427782	984	984	984	984	1
498	20231228	104000	74426798	984	984	984	984	0
499	20231228	103900	74426798	984	984	984	984	10
500	20231228	103800	74416958	982	982	982	982	0
501	20231228	103700	74416958	982	982	982	982	0
502	20231228	103600	74416958	982	989	989	982	191
503	20231228	103500	74228689	985	985	985	985	2000
504	20231228	103400	72258689	985	985	985	985	1
505	20231228	103300	72257704	985	984	985	984	3000
506	20231228	103200	69303613	984	984	984	984	1
507	20231228	103100	69302629	980	980	980	980	20
508	20231228	103000	69283029	984	984	984	984	0
509	20231228	102900	69283029	984	984	984	984	1
510	20231228	102800	69282045	974	974	974	974	0
511	20231228	102700	69282045	974	980	980	974	6612
512	20231228	102600	62817981	984	984	984	984	0
513	20231228	102500	62817981	984	984	984	984	84
514	20231228	102400	62735325	984	984	984	984	0
515	20231228	102300	62735325	984	984	984	984	1001
516	20231228	102200	61750341	979	979	979	979	0
517	20231228	102100	61750341	979	979	979	979	74
518	20231228	102000	61677895	979	979	979	979	0
519	20231228	101900	61677895	979	979	979	979	2
520	20231228	101800	61675937	983	983	983	983	0
521	20231228	101700	61675937	983	983	983	983	734
522	20231228	101600	60954415	984	984	984	984	10
523	20231228	101500	60944575	984	984	984	984	81
524	20231228	101400	60864871	984	983	984	983	360
525	20231228	101300	60510907	983	982	983	982	20
526	20231228	101200	60491253	983	983	983	983	3
527	20231228	101100	60488304	983	980	983	980	94
528	20231228	101000	60395905	977	978	978	977	51
529	20231228	100900	60346068	976	976	976	976	0
530	20231228	100800	60346068	976	976	976	976	101
531	20231228	100700	60247492	984	982	984	982	1010
532	20231228	100600	59254300	982	983	984	982	101
533	20231228	100500	59154941	984	980	984	980	102
534	20231228	100400	59054921	974	975	975	974	44
535	20231228	100300	59012061	971	976	976	971	1300
536	20231228	100200	57748124	976	976	976	976	0
537	20231228	100100	57748124	976	984	984	976	11612
538	20231228	100000	46375480	985	985	985	985	2
539	20231228	095900	46373510	985	985	985	985	110
540	20231228	095800	46265160	985	986	986	985	1000
541	20231228	095700	45280111	985	985	985	985	0
542	20231228	095600	45280111	985	986	988	985	3868
543	20231228	095500	41469013	992	992	992	992	1
544	20231228	095400	41468021	988	988	988	988	37
545	20231228	095300	41431465	988	988	988	988	277
546	20231228	095200	41157789	988	987	988	987	271
547	20231228	095100	40890121	983	983	983	983	0
548	20231228	095000	40890121	983	984	984	983	500
549	20231228	094900	40398365	988	986	988	982	1833
550	20231228	094800	38593925	985	985	985	985	40
551	20231228	094700	38554525	985	988	993	950	8938
552	20231228	094600	29854841	987	991	991	987	8570
553	20231228	094500	21383793	994	994	994	991	3901
554	20231228	094400	17513357	995	994	995	994	89
555	20231228	094300	17424883	995	997	997	995	913
556	20231228	094200	16516336	997	997	997	997	0
557	20231228	094100	16516336	997	997	997	997	287
558	20231228	094000	16230197	1002	1002	1002	1002	0
559	20231228	093900	16230197	1002	1002	1002	1002	1
560	20231228	093800	16229195	1003	1003	1003	1003	35
561	20231228	093700	16194090	1003	1003	1003	1003	5
562	20231228	093600	16189075	1003	1003	1003	1003	3
563	20231228	093500	16186066	997	1003	1003	997	605
564	20231228	093400	15582851	1004	1004	1004	1004	0
565	20231228	093300	15582851	1004	1004	1004	1004	0
566	20231228	093200	15582851	1004	1002	1004	1002	15
567	20231228	093100	15567805	995	997	997	995	109
568	20231228	093000	15459284	1002	1002	1002	1002	1
569	20231228	092900	15458282	1002	997	1002	997	5
570	20231228	092800	15453287	996	997	997	996	47
571	20231228	092700	15406445	997	997	997	997	10
572	20231228	092600	15396475	997	997	997	997	1
573	20231228	092500	15395478	997	997	997	997	0
574	20231228	092400	15395478	997	998	998	997	3217
575	20231228	092300	12185965	998	998	998	998	2000
576	20231228	092200	10189965	1005	1005	1005	1005	103
577	20231228	092100	10086450	1000	1000	1000	1000	350
578	20231228	092000	9736450	1004	1004	1004	1004	0
579	20231228	091900	9736450	1004	1004	1004	1004	0
580	20231228	091800	9736450	1004	1004	1004	1004	0
581	20231228	091700	9736450	1004	1004	1004	1004	50
582	20231228	091600	9686250	1005	1005	1005	1005	0
583	20231228	091500	9686250	1005	998	1005	998	90
584	20231228	091400	9595896	998	998	998	998	49
585	20231228	091300	9546994	1004	1004	1004	1004	0
586	20231228	091200	9546994	1004	1004	1004	1004	0
587	20231228	091100	9546994	1004	1005	1005	1004	113
588	20231228	091000	9433541	997	999	999	997	3250
589	20231228	090900	6189135	1005	1005	1005	1005	2
590	20231228	090800	6187125	1005	1005	1005	1005	0
591	20231228	090700	6187125	1005	1005	1005	1005	0
592	20231228	090600	6187125	1005	1005	1005	1005	100
593	20231228	090500	6086625	1005	1005	1005	1005	0
594	20231228	090400	6086625	1005	1005	1005	1005	51
595	20231228	090300	6035370	995	1001	1001	995	563
596	20231228	090200	5473447	1003	1005	1005	1003	307
597	20231228	090100	5165523	1003	1003	1003	1003	0
598	20231228	090000	5165523	1003	1004	1005	1003	5145