KissMeData/114810/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	201500	1559635730	9900	9900	9900	9900	4339
3	20231228	201400	1559635730	9900	9900	9900	9900	0
4	20231228	201300	1559635730	9900	9900	9900	9900	0
5	20231228	201200	1559635730	9900	9900	9900	9900	0
6	20231228	201100	1559635730	9900	9900	9900	9900	0
7	20231228	201000	1559635730	9900	9900	9900	9900	0
8	20231228	200900	1559635730	9900	9900	9900	9900	0
9	20231228	200800	1559635730	9900	9900	9900	9900	0
10	20231228	200700	1559635730	9900	9900	9900	9900	0
11	20231228	200600	1559635730	9900	9900	9900	9900	0
12	20231228	200500	1559635730	9900	9900	9900	9900	0
13	20231228	200400	1559635730	9900	9900	9900	9900	0
14	20231228	200300	1559635730	9900	9900	9900	9900	0
15	20231228	200200	1559635730	9900	9900	9900	9900	0
16	20231228	200100	1559635730	9900	9900	9900	9900	0
17	20231228	200000	1559635730	9900	9900	9900	9900	0
18	20231228	195900	1559635730	9900	9900	9900	9900	0
19	20231228	195800	1559635730	9900	9900	9900	9900	0
20	20231228	195700	1559635730	9900	9900	9900	9900	0
21	20231228	195600	1559635730	9900	9900	9900	9900	0
22	20231228	195500	1559635730	9900	9900	9900	9900	0
23	20231228	195400	1559635730	9900	9900	9900	9900	0
24	20231228	195300	1559635730	9900	9900	9900	9900	0
25	20231228	195200	1559635730	9900	9900	9900	9900	0
26	20231228	195100	1559635730	9900	9900	9900	9900	0
27	20231228	195000	1559635730	9900	9900	9900	9900	0
28	20231228	194900	1559635730	9900	9900	9900	9900	0
29	20231228	194800	1559635730	9900	9900	9900	9900	0
30	20231228	194700	1559635730	9900	9900	9900	9900	0
31	20231228	194600	1559635730	9900	9900	9900	9900	0
32	20231228	194500	1559635730	9900	9900	9900	9900	4339
33	20231228	194400	1559635730	9900	9900	9900	9900	0
34	20231228	194300	1559635730	9900	9900	9900	9900	0
35	20231228	194200	1559635730	9900	9900	9900	9900	0
36	20231228	194100	1559635730	9900	9900	9900	9900	0
37	20231228	194000	1559635730	9900	9900	9900	9900	0
38	20231228	193900	1559635730	9900	9900	9900	9900	0
39	20231228	193800	1559635730	9900	9900	9900	9900	0
40	20231228	193700	1559635730	9900	9900	9900	9900	0
41	20231228	193600	1559635730	9900	9900	9900	9900	0
42	20231228	193500	1559635730	9900	9900	9900	9900	0
43	20231228	193400	1559635730	9900	9900	9900	9900	0
44	20231228	193300	1559635730	9900	9900	9900	9900	0
45	20231228	193200	1559635730	9900	9900	9900	9900	0
46	20231228	193100	1559635730	9900	9900	9900	9900	0
47	20231228	193000	1559635730	9900	9900	9900	9900	0
48	20231228	192900	1559635730	9900	9900	9900	9900	0
49	20231228	192800	1559635730	9900	9900	9900	9900	0
50	20231228	192700	1559635730	9900	9900	9900	9900	0
51	20231228	192600	1559635730	9900	9900	9900	9900	0
52	20231228	192500	1559635730	9900	9900	9900	9900	0
53	20231228	192400	1559635730	9900	9900	9900	9900	0
54	20231228	192300	1559635730	9900	9900	9900	9900	0
55	20231228	192200	1559635730	9900	9900	9900	9900	0
56	20231228	192100	1559635730	9900	9900	9900	9900	0
57	20231228	192000	1559635730	9900	9900	9900	9900	0
58	20231228	191900	1559635730	9900	9900	9900	9900	0
59	20231228	191800	1559635730	9900	9900	9900	9900	0
60	20231228	191700	1559635730	9900	9900	9900	9900	0
61	20231228	191600	1559635730	9900	9900	9900	9900	0
62	20231228	191500	1559635730	9900	9900	9900	9900	4339
63	20231228	191400	1559635730	9900	9900	9900	9900	0
64	20231228	191300	1559635730	9900	9900	9900	9900	0
65	20231228	191200	1559635730	9900	9900	9900	9900	0
66	20231228	191100	1559635730	9900	9900	9900	9900	0
67	20231228	191000	1559635730	9900	9900	9900	9900	0
68	20231228	190900	1559635730	9900	9900	9900	9900	0
69	20231228	190800	1559635730	9900	9900	9900	9900	0
70	20231228	190700	1559635730	9900	9900	9900	9900	0
71	20231228	190600	1559635730	9900	9900	9900	9900	0
72	20231228	190500	1559635730	9900	9900	9900	9900	0
73	20231228	190400	1559635730	9900	9900	9900	9900	0
74	20231228	190300	1559635730	9900	9900	9900	9900	0
75	20231228	190200	1559635730	9900	9900	9900	9900	0
76	20231228	190100	1559635730	9900	9900	9900	9900	0
77	20231228	190000	1559635730	9900	9900	9900	9900	0
78	20231228	185900	1559635730	9900	9900	9900	9900	0
79	20231228	185800	1559635730	9900	9900	9900	9900	0
80	20231228	185700	1559635730	9900	9900	9900	9900	0
81	20231228	185600	1559635730	9900	9900	9900	9900	0
82	20231228	185500	1559635730	9900	9900	9900	9900	0
83	20231228	185400	1559635730	9900	9900	9900	9900	0
84	20231228	185300	1559635730	9900	9900	9900	9900	0
85	20231228	185200	1559635730	9900	9900	9900	9900	0
86	20231228	185100	1559635730	9900	9900	9900	9900	0
87	20231228	185000	1559635730	9900	9900	9900	9900	0
88	20231228	184900	1559635730	9900	9900	9900	9900	0
89	20231228	184800	1559635730	9900	9900	9900	9900	0
90	20231228	184700	1559635730	9900	9900	9900	9900	0
91	20231228	184600	1559635730	9900	9900	9900	9900	0
92	20231228	184500	1559635730	9900	9900	9900	9900	4339
93	20231228	184400	1559635730	9900	9900	9900	9900	0
94	20231228	184300	1559635730	9900	9900	9900	9900	0
95	20231228	184200	1559635730	9900	9900	9900	9900	0
96	20231228	184100	1559635730	9900	9900	9900	9900	0
97	20231228	184000	1559635730	9900	9900	9900	9900	0
98	20231228	183900	1559635730	9900	9900	9900	9900	0
99	20231228	183800	1559635730	9900	9900	9900	9900	0
100	20231228	183700	1559635730	9900	9900	9900	9900	0
101	20231228	183600	1559635730	9900	9900	9900	9900	0
102	20231228	183500	1559635730	9900	9900	9900	9900	0
103	20231228	183400	1559635730	9900	9900	9900	9900	0
104	20231228	183300	1559635730	9900	9900	9900	9900	0
105	20231228	183200	1559635730	9900	9900	9900	9900	0
106	20231228	183100	1559635730	9900	9900	9900	9900	0
107	20231228	183000	1559635730	9900	9900	9900	9900	0
108	20231228	182900	1559635730	9900	9900	9900	9900	0
109	20231228	182800	1559635730	9900	9900	9900	9900	0
110	20231228	182700	1559635730	9900	9900	9900	9900	0
111	20231228	182600	1559635730	9900	9900	9900	9900	0
112	20231228	182500	1559635730	9900	9900	9900	9900	0
113	20231228	182400	1559635730	9900	9900	9900	9900	0
114	20231228	182300	1559635730	9900	9900	9900	9900	0
115	20231228	182200	1559635730	9900	9900	9900	9900	0
116	20231228	182100	1559635730	9900	9900	9900	9900	0
117	20231228	182000	1559635730	9900	9900	9900	9900	0
118	20231228	181900	1559635730	9900	9900	9900	9900	0
119	20231228	181800	1559635730	9900	9900	9900	9900	0
120	20231228	181700	1559635730	9900	9900	9900	9900	0
121	20231228	181600	1559635730	9900	9900	9900	9900	0
122	20231228	181500	1559635730	9900	9900	9900	9900	4339
123	20231228	181400	1559635730	9900	9900	9900	9900	0
124	20231228	181300	1559635730	9900	9900	9900	9900	0
125	20231228	181200	1559635730	9900	9900	9900	9900	0
126	20231228	181100	1559635730	9900	9900	9900	9900	0
127	20231228	181000	1559635730	9900	9900	9900	9900	0
128	20231228	180900	1559635730	9900	9900	9900	9900	0
129	20231228	180800	1559635730	9900	9900	9900	9900	0
130	20231228	180700	1559635730	9900	9900	9900	9900	0
131	20231228	180600	1559635730	9900	9900	9900	9900	0
132	20231228	180500	1559635730	9900	9900	9900	9900	0
133	20231228	180400	1559635730	9900	9900	9900	9900	0
134	20231228	180300	1559635730	9900	9900	9900	9900	0
135	20231228	180200	1559635730	9900	9900	9900	9900	0
136	20231228	180100	1559635730	9900	9900	9900	9900	0
137	20231228	180000	1559635730	9900	9900	9900	9900	0
138	20231228	175900	1559635730	9900	9900	9900	9900	0
139	20231228	175800	1559635730	9900	9900	9900	9900	0
140	20231228	175700	1559635730	9900	9900	9900	9900	0
141	20231228	175600	1559635730	9900	9900	9900	9900	0
142	20231228	175500	1559635730	9900	9900	9900	9900	0
143	20231228	175400	1559635730	9900	9900	9900	9900	0
144	20231228	175300	1559635730	9900	9900	9900	9900	0
145	20231228	175200	1559635730	9900	9900	9900	9900	0
146	20231228	175100	1559635730	9900	9900	9900	9900	0
147	20231228	175000	1559635730	9900	9900	9900	9900	0
148	20231228	174900	1559635730	9900	9900	9900	9900	0
149	20231228	174800	1559635730	9900	9900	9900	9900	0
150	20231228	174700	1559635730	9900	9900	9900	9900	0
151	20231228	174600	1559635730	9900	9900	9900	9900	0
152	20231228	174500	1559635730	9900	9900	9900	9900	4339
153	20231228	174400	1559635730	9900	9900	9900	9900	0
154	20231228	174300	1559635730	9900	9900	9900	9900	0
155	20231228	174200	1559635730	9900	9900	9900	9900	0
156	20231228	174100	1559635730	9900	9900	9900	9900	0
157	20231228	174000	1559635730	9900	9900	9900	9900	0
158	20231228	173900	1559635730	9900	9900	9900	9900	0
159	20231228	173800	1559635730	9900	9900	9900	9900	0
160	20231228	173700	1559635730	9900	9900	9900	9900	0
161	20231228	173600	1559635730	9900	9900	9900	9900	0
162	20231228	173500	1559635730	9900	9900	9900	9900	0
163	20231228	173400	1559635730	9900	9900	9900	9900	0
164	20231228	173300	1559635730	9900	9900	9900	9900	0
165	20231228	173200	1559635730	9900	9900	9900	9900	0
166	20231228	173100	1559635730	9900	9900	9900	9900	0
167	20231228	173000	1559635730	9900	9900	9900	9900	0
168	20231228	172900	1559635730	9900	9900	9900	9900	0
169	20231228	172800	1559635730	9900	9900	9900	9900	0
170	20231228	172700	1559635730	9900	9900	9900	9900	0
171	20231228	172600	1559635730	9900	9900	9900	9900	0
172	20231228	172500	1559635730	9900	9900	9900	9900	0
173	20231228	172400	1559635730	9900	9900	9900	9900	0
174	20231228	172300	1559635730	9900	9900	9900	9900	0
175	20231228	172200	1559635730	9900	9900	9900	9900	0
176	20231228	172100	1559635730	9900	9900	9900	9900	0
177	20231228	172000	1559635730	9900	9900	9900	9900	0
178	20231228	171900	1559635730	9900	9900	9900	9900	0
179	20231228	171800	1559635730	9900	9900	9900	9900	0
180	20231228	171700	1559635730	9900	9900	9900	9900	0
181	20231228	171600	1559635730	9900	9900	9900	9900	0
182	20231228	171500	1559635730	9900	9900	9900	9900	4339
183	20231228	171400	1559635730	9900	9900	9900	9900	0
184	20231228	171300	1559635730	9900	9900	9900	9900	0
185	20231228	171200	1559635730	9900	9900	9900	9900	0
186	20231228	171100	1559635730	9900	9900	9900	9900	0
187	20231228	171000	1559635730	9900	9900	9900	9900	0
188	20231228	170900	1559635730	9900	9900	9900	9900	0
189	20231228	170800	1559635730	9900	9900	9900	9900	0
190	20231228	170700	1559635730	9900	9900	9900	9900	0
191	20231228	170600	1559635730	9900	9900	9900	9900	0
192	20231228	170500	1559635730	9900	9900	9900	9900	0
193	20231228	170400	1559635730	9900	9900	9900	9900	0
194	20231228	170300	1559635730	9900	9900	9900	9900	0
195	20231228	170200	1559635730	9900	9900	9900	9900	0
196	20231228	170100	1559635730	9900	9900	9900	9900	0
197	20231228	170000	1559635730	9900	9900	9900	9900	0
198	20231228	165900	1559635730	9900	9900	9900	9900	0
199	20231228	165800	1559635730	9900	9900	9900	9900	0
200	20231228	165700	1559635730	9900	9900	9900	9900	0
201	20231228	165600	1559635730	9900	9900	9900	9900	0
202	20231228	165500	1559635730	9900	9900	9900	9900	0
203	20231228	165400	1559635730	9900	9900	9900	9900	0
204	20231228	165300	1559635730	9900	9900	9900	9900	0
205	20231228	165200	1559635730	9900	9900	9900	9900	0
206	20231228	165100	1559635730	9900	9900	9900	9900	0
207	20231228	165000	1559635730	9900	9900	9900	9900	0
208	20231228	164900	1559635730	9900	9900	9900	9900	0
209	20231228	164800	1559635730	9900	9900	9900	9900	0
210	20231228	164700	1559635730	9900	9900	9900	9900	0
211	20231228	164600	1559635730	9900	9900	9900	9900	0
212	20231228	164500	1559635730	9900	9900	9900	9900	4339
213	20231228	164400	1559635730	9900	9900	9900	9900	0
214	20231228	164300	1559635730	9900	9900	9900	9900	0
215	20231228	164200	1559635730	9900	9900	9900	9900	0
216	20231228	164100	1559635730	9900	9900	9900	9900	0
217	20231228	164000	1559635730	9900	9900	9900	9900	0
218	20231228	163900	1559635730	9900	9900	9900	9900	0
219	20231228	163800	1559635730	9900	9900	9900	9900	0
220	20231228	163700	1559635730	9900	9900	9900	9900	0
221	20231228	163600	1559635730	9900	9900	9900	9900	0
222	20231228	163500	1559635730	9900	9900	9900	9900	0
223	20231228	163400	1559635730	9900	9900	9900	9900	0
224	20231228	163300	1559635730	9900	9900	9900	9900	0
225	20231228	163200	1559635730	9900	9900	9900	9900	0
226	20231228	163100	1559635730	9900	9900	9900	9900	0
227	20231228	163000	1559635730	9900	9900	9900	9900	0
228	20231228	162900	1559635730	9900	9900	9900	9900	0
229	20231228	162800	1559635730	9900	9900	9900	9900	0
230	20231228	162700	1559635730	9900	9900	9900	9900	0
231	20231228	162600	1559635730	9900	9900	9900	9900	0
232	20231228	162500	1559635730	9900	9900	9900	9900	0
233	20231228	162400	1559635730	9900	9900	9900	9900	0
234	20231228	162300	1559635730	9900	9900	9900	9900	0
235	20231228	162200	1559635730	9900	9900	9900	9900	0
236	20231228	162100	1559635730	9900	9900	9900	9900	0
237	20231228	162000	1559635730	9900	9900	9900	9900	0
238	20231228	161900	1559635730	9900	9900	9900	9900	0
239	20231228	161800	1559635730	9900	9900	9900	9900	0
240	20231228	161700	1559635730	9900	9900	9900	9900	0
241	20231228	161600	1559635730	9900	9900	9900	9900	0
242	20231228	161500	1559635730	9900	9900	9900	9900	4339
243	20231228	161400	1559635730	9900	9900	9900	9900	0
244	20231228	161300	1559635730	9900	9900	9900	9900	0
245	20231228	161200	1559635730	9900	9900	9900	9900	0
246	20231228	161100	1559635730	9900	9900	9900	9900	0
247	20231228	161000	1559635730	9900	9900	9900	9900	0
248	20231228	160900	1559635730	9900	9900	9900	9900	0
249	20231228	160800	1559635730	9900	9900	9900	9900	0
250	20231228	160700	1559635730	9900	9900	9900	9900	0
251	20231228	160600	1559635730	9900	9900	9900	9900	0
252	20231228	160500	1559635730	9900	9900	9900	9900	0
253	20231228	160400	1559635730	9900	9900	9900	9900	0
254	20231228	160300	1559635730	9900	9900	9900	9900	0
255	20231228	160200	1559635730	9900	9900	9900	9900	0
256	20231228	160100	1559635730	9900	9900	9900	9900	0
257	20231228	160000	1559635730	9900	9900	9900	9900	0
258	20231228	155900	1559635730	9900	9900	9900	9900	0
259	20231228	155800	1559635730	9900	9900	9900	9900	0
260	20231228	155700	1559635730	9900	9900	9900	9900	0
261	20231228	155600	1559635730	9900	9900	9900	9900	0
262	20231228	155500	1559635730	9900	9900	9900	9900	0
263	20231228	155400	1559635730	9900	9900	9900	9900	0
264	20231228	155300	1559635730	9900	9900	9900	9900	0
265	20231228	155200	1559635730	9900	9900	9900	9900	0
266	20231228	155100	1559635730	9900	9900	9900	9900	0
267	20231228	155000	1559635730	9900	9900	9900	9900	0
268	20231228	154900	1559635730	9900	9900	9900	9900	0
269	20231228	154800	1559635730	9900	9900	9900	9900	0
270	20231228	154700	1559635730	9900	9900	9900	9900	0
271	20231228	154600	1559635730	9900	9900	9900	9900	0
272	20231228	154500	1559635730	9900	9900	9900	9900	4339
273	20231228	154400	1559635730	9900	9900	9900	9900	0
274	20231228	154300	1559635730	9900	9900	9900	9900	0
275	20231228	154200	1559635730	9900	9900	9900	9900	0
276	20231228	154100	1559635730	9900	9900	9900	9900	0
277	20231228	154000	1559635730	9900	9900	9900	9900	0
278	20231228	153900	1559635730	9900	9900	9900	9900	0
279	20231228	153800	1559635730	9900	9900	9900	9900	0
280	20231228	153700	1559635730	9900	9900	9900	9900	0
281	20231228	153600	1559635730	9900	9900	9900	9900	0
282	20231228	153500	1559635730	9900	9900	9900	9900	0
283	20231228	153400	1559635730	9900	9900	9900	9900	0
284	20231228	153300	1559635730	9900	9900	9900	9900	0
285	20231228	153200	1559635730	9900	9900	9900	9900	0
286	20231228	153100	1559635730	9900	9900	9900	9900	0
287	20231228	153000	1559635730	9900	9900	9900	9900	4339
288	20231228	152900	1516679630	9950	9950	9950	9950	0
289	20231228	152800	1516679630	9950	9950	9950	9950	0
290	20231228	152700	1516679630	9950	9950	9950	9950	0
291	20231228	152600	1516679630	9950	9950	9950	9950	0
292	20231228	152500	1516679630	9950	9950	9950	9950	0
293	20231228	152400	1516679630	9950	9950	9950	9950	0
294	20231228	152300	1516679630	9950	9950	9950	9950	0
295	20231228	152200	1516679630	9950	9950	9950	9950	0
296	20231228	152100	1516679630	9950	9950	9950	9950	0
297	20231228	152000	1516679630	9950	9950	9950	9950	0
298	20231228	151900	1516679630	9950	9910	9960	9800	2107
299	20231228	151800	1495745630	9930	9850	9930	9800	8704
300	20231228	151700	1410131540	9850	9850	9850	9850	763
301	20231228	151600	1402615990	9860	9860	9860	9860	0
302	20231228	151500	1402615990	9860	9870	9870	9820	4040
303	20231228	151400	1362907600	9870	9870	9870	9870	114
304	20231228	151300	1361782420	9900	9900	9900	9900	0
305	20231228	151200	1361782420	9900	9860	9900	9830	1952
306	20231228	151100	1342551880	9900	9900	9900	9900	202
307	20231228	151000	1340552080	9900	9860	9900	9860	540
308	20231228	150900	1335207680	9900	9900	9900	9900	425
309	20231228	150800	1331000180	9900	9910	9910	9900	2074
310	20231228	150700	1310446940	9910	9910	9910	9910	30
311	20231228	150600	1310149640	9920	9920	9920	9920	10
312	20231228	150500	1310050440	9920	9920	9920	9920	51
313	20231228	150400	1309544520	9920	9920	9920	9920	0
314	20231228	150300	1309544520	9920	9920	9920	9920	300
315	20231228	150200	1306568520	9920	9820	9920	9820	2052
316	20231228	150100	1286286500	9800	9800	9800	9800	500
317	20231228	150000	1281386500	9800	9800	9800	9800	6
318	20231228	145900	1281327700	9800	9800	9800	9800	337
319	20231228	145800	1278025100	9800	9800	9800	9800	36
320	20231228	145700	1277672300	9800	9790	9800	9790	2305
321	20231228	145600	1255103400	9800	9800	9800	9800	878
322	20231228	145500	1246499000	9800	9800	9800	9800	64
323	20231228	145400	1245871800	9800	9800	9800	9800	10
324	20231228	145300	1245773800	9800	9800	9800	9800	1010
325	20231228	145200	1235875800	9800	9800	9800	9800	1960
326	20231228	145100	1216667800	9800	9800	9800	9800	40
327	20231228	145000	1216275800	9800	9800	9800	9800	601
328	20231228	144900	1210386000	9840	9800	9840	9800	670
329	20231228	144800	1203818400	9800	9800	9800	9800	76
330	20231228	144700	1203073600	9800	9800	9800	9800	31
331	20231228	144600	1202769800	9770	9800	9800	9770	70
332	20231228	144500	1202085600	9800	9800	9800	9800	51
333	20231228	144400	1201585800	9800	9780	9800	9770	798
334	20231228	144300	1193777570	9800	9800	9800	9800	184
335	20231228	144200	1191974370	9800	9800	9800	9800	1290
336	20231228	144100	1179332370	9800	9800	9800	9800	0
337	20231228	144000	1179332370	9800	9790	9800	9790	988
338	20231228	143900	1169650660	9780	9790	9790	9770	2979
339	20231228	143800	1140535350	9790	9790	9790	9790	1559
340	20231228	143700	1125272740	9800	9800	9800	9800	1081
341	20231228	143600	1114678940	9800	9800	9800	9800	128
342	20231228	143500	1113424540	9800	9830	9840	9800	1940
343	20231228	143400	1094410730	9800	9810	9810	9800	1000
344	20231228	143300	1084610340	9800	9840	9840	9800	4001
345	20231228	143200	1045340960	9860	9860	9860	9860	0
346	20231228	143100	1045340960	9860	9840	9860	9840	2
347	20231228	143000	1045321260	9810	9810	9810	9810	0
348	20231228	142900	1045321260	9810	9830	9830	9810	528
349	20231228	142800	1040139550	9840	9840	9840	9840	28
350	20231228	142700	1039864030	9840	9840	9840	9840	2
351	20231228	142600	1039844350	9840	9840	9840	9840	0
352	20231228	142500	1039844350	9840	9840	9840	9840	10
353	20231228	142400	1039745950	9840	9840	9840	9840	18
354	20231228	142300	1039568830	9830	9830	9830	9830	0
355	20231228	142200	1039568830	9830	9830	9830	9830	1
356	20231228	142100	1039559000	9830	9830	9830	9830	11
357	20231228	142000	1039450870	9840	9840	9840	9840	100
358	20231228	141900	1038466870	9880	9880	9880	9880	0
359	20231228	141800	1038466870	9880	9840	9880	9840	60
360	20231228	141700	1037874470	9840	9840	9840	9840	473
361	20231228	141600	1033220150	9840	9840	9840	9840	2
362	20231228	141500	1033200470	9840	9840	9840	9840	100
363	20231228	141400	1032216470	9950	9870	9950	9870	3591
364	20231228	141300	996632130	9870	9800	9870	9800	899
365	20231228	141200	987793570	9800	9800	9800	9800	0
366	20231228	141100	987793570	9800	9800	9800	9800	80
367	20231228	141000	987009570	9800	9800	9800	9800	0
368	20231228	140900	987009570	9800	9800	9800	9800	138
369	20231228	140800	985657170	9800	9800	9800	9800	498
370	20231228	140700	980776770	9790	9800	9800	9790	1020
371	20231228	140600	970780830	9800	9800	9800	9800	12
372	20231228	140500	970663230	9800	9800	9800	9800	0
373	20231228	140400	970663230	9800	9800	9800	9800	0
374	20231228	140300	970663230	9800	9800	9800	9800	1410
375	20231228	140200	956845230	9800	9800	9800	9800	10
376	20231228	140100	956747230	9800	9800	9800	9800	25
377	20231228	140000	956502230	9800	9800	9800	9800	910
378	20231228	135900	947584230	9870	9820	9870	9800	1847
379	20231228	135800	929471120	9820	9830	9830	9820	600
380	20231228	135700	923578100	9850	9850	9850	9850	0
381	20231228	135600	923578100	9850	9850	9850	9850	0
382	20231228	135500	923578100	9850	9850	9850	9850	0
383	20231228	135400	923578100	9850	9850	9850	9850	0
384	20231228	135300	923578100	9850	9850	9850	9850	0
385	20231228	135200	923578100	9850	9850	9850	9850	10
386	20231228	135100	923479600	9850	9850	9850	9850	0
387	20231228	135000	923479600	9850	9850	9850	9850	0
388	20231228	134900	923479600	9850	9850	9850	9850	1
389	20231228	134800	923469750	9890	9860	9890	9860	1021
390	20231228	134700	913390590	9860	9860	9860	9860	0
391	20231228	134600	913390590	9860	9860	9860	9860	0
392	20231228	134500	913390590	9860	9860	9860	9860	0
393	20231228	134400	913390590	9860	9860	9860	9860	0
394	20231228	134300	913390590	9860	9780	9860	9780	2356
395	20231228	134200	890234870	9780	9780	9780	9780	0
396	20231228	134100	890234870	9780	9780	9780	9780	0
397	20231228	134000	890234870	9780	9780	9780	9780	0
398	20231228	133900	890234870	9780	9800	9800	9780	1172
399	20231228	133800	878753850	9800	9800	9800	9800	10
400	20231228	133700	878655850	9800	9800	9800	9800	109
401	20231228	133600	877587650	9800	9800	9800	9800	238
402	20231228	133500	875255250	9800	9800	9800	9800	0
403	20231228	133400	875255250	9800	9800	9800	9800	85
404	20231228	133300	874422250	9800	9800	9800	9800	0
405	20231228	133200	874422250	9800	9800	9800	9800	0
406	20231228	133100	874422250	9800	9800	9800	9800	93
407	20231228	133000	873510850	9800	9800	9800	9800	111
408	20231228	132900	872423050	9800	9800	9800	9800	45
409	20231228	132800	871982050	9800	9800	9800	9800	92
410	20231228	132700	871080450	9800	9780	9800	9780	20
411	20231228	132600	870884650	9780	9780	9780	9780	223
412	20231228	132500	868703710	9770	9770	9770	9770	350
413	20231228	132400	865284210	9780	9780	9780	9780	787
414	20231228	132300	857587350	9780	9790	9790	9780	1010
415	20231228	132200	847709360	9790	9790	9790	9790	0
416	20231228	132100	847709360	9790	9790	9790	9790	0
417	20231228	132000	847709360	9790	9790	9790	9790	20
418	20231228	131900	847513560	9790	9790	9790	9790	46
419	20231228	131800	847063220	9800	9800	9800	9800	0
420	20231228	131700	847063220	9800	9800	9800	9800	69
421	20231228	131600	846387020	9800	9800	9800	9800	328
422	20231228	131500	843172620	9790	9790	9790	9790	0
423	20231228	131400	843172620	9790	9790	9790	9790	0
424	20231228	131300	843172620	9790	9790	9790	9790	10
425	20231228	131200	843074720	9790	9790	9790	9790	10
426	20231228	131100	842976820	9790	9790	9790	9790	0
427	20231228	131000	842976820	9790	9790	9790	9790	213
428	20231228	130900	840891550	9790	9790	9790	9790	262
429	20231228	130800	838326570	9800	9800	9800	9800	5
430	20231228	130700	838277570	9790	9800	9800	9790	313
431	20231228	130600	835213120	9800	9800	9800	9800	0
432	20231228	130500	835213120	9800	9800	9800	9800	240
433	20231228	130400	832861120	9800	9800	9800	9800	80
434	20231228	130300	832077120	9800	9800	9800	9800	0
435	20231228	130200	832077120	9800	9800	9800	9800	0
436	20231228	130100	832077120	9800	9800	9800	9800	0
437	20231228	130000	832077120	9800	9800	9800	9800	0
438	20231228	125900	832077120	9800	9800	9800	9800	361
439	20231228	125800	828539320	9800	9800	9800	9800	72
440	20231228	125700	827833720	9800	9800	9800	9800	15
441	20231228	125600	827686720	9790	9790	9790	9790	408
442	20231228	125500	823692400	9800	9800	9800	9800	0
443	20231228	125400	823692400	9800	9790	9800	9790	158
444	20231228	125300	822145110	9790	9790	9790	9790	0
445	20231228	125200	822145110	9790	9790	9790	9790	10
446	20231228	125100	822047210	9790	9790	9800	9790	146
447	20231228	125000	820617670	9800	9800	9800	9800	21
448	20231228	124900	820411870	9800	9800	9800	9800	0
449	20231228	124800	820411870	9800	9800	9800	9800	0
450	20231228	124700	820411870	9800	9800	9800	9800	2
451	20231228	124600	820392270	9800	9800	9800	9800	2
452	20231228	124500	820372670	9800	9800	9800	9800	30
453	20231228	124400	820078670	9800	9800	9800	9800	503
454	20231228	124300	815149270	9800	9800	9800	9800	0
455	20231228	124200	815149270	9800	9800	9800	9800	70
456	20231228	124100	814463270	9800	9810	9810	9800	449
457	20231228	124000	810061630	9820	9810	9820	9810	15
458	20231228	123900	809914430	9800	9800	9800	9800	640
459	20231228	123800	803642430	9800	9800	9800	9800	370
460	20231228	123700	800016430	9790	9790	9790	9790	447
461	20231228	123600	795640300	9800	9800	9800	9800	0
462	20231228	123500	795640300	9800	9800	9800	9800	0
463	20231228	123400	795640300	9800	9800	9800	9800	0
464	20231228	123300	795640300	9800	9810	9810	9800	1020
465	20231228	123200	785643010	9800	9800	9800	9800	743
466	20231228	123100	778361610	9800	9800	9800	9800	10
467	20231228	123000	778263610	9800	9800	9800	9800	257
468	20231228	122900	775745010	9820	9810	9820	9800	1035
469	20231228	122800	765601200	9820	9820	9820	9820	0
470	20231228	122700	765601200	9820	9820	9820	9820	50
471	20231228	122600	765110200	9820	9820	9820	9820	1
472	20231228	122500	765100380	9820	9820	9820	9820	80
473	20231228	122400	764314780	9840	9840	9840	9840	1
474	20231228	122300	764304940	9800	9800	9800	9800	0
475	20231228	122200	764304940	9800	9840	9840	9800	4020
476	20231228	122100	724859400	9840	9840	9840	9840	0
477	20231228	122000	724859400	9840	9840	9840	9840	1
478	20231228	121900	724849560	9840	9850	9850	9840	1120
479	20231228	121800	713825810	9830	9830	9830	9830	0
480	20231228	121700	713825810	9830	9830	9830	9830	0
481	20231228	121600	713825810	9830	9830	9830	9830	126
482	20231228	121500	712587230	9830	9830	9830	9830	2000
483	20231228	121400	692927230	9900	9850	9900	9850	2000
484	20231228	121300	673172120	9850	9850	9850	9850	0
485	20231228	121200	673172120	9850	9800	9850	9800	21
486	20231228	121100	672966270	9800	9840	9840	9800	2008
487	20231228	121000	653252790	9840	9830	9840	9830	221
488	20231228	120900	651080150	9820	9820	9820	9820	0
489	20231228	120800	651080150	9820	9820	9820	9820	20
490	20231228	120700	650883750	9820	9820	9820	9820	6
491	20231228	120600	650824830	9820	9820	9820	9820	0
492	20231228	120500	650824830	9820	9820	9820	9820	0
493	20231228	120400	650824830	9820	9820	9820	9820	20
494	20231228	120300	650628430	9820	9820	9820	9820	0
495	20231228	120200	650628430	9820	9820	9820	9820	0
496	20231228	120100	650628430	9820	9820	9820	9820	20
497	20231228	120000	650432030	9820	9820	9820	9820	293
498	20231228	115900	647554770	9820	9820	9820	9820	0
499	20231228	115800	647554770	9820	9820	9820	9820	0
500	20231228	115700	647554770	9820	9820	9820	9820	404
501	20231228	115600	643587490	9800	9800	9800	9800	0
502	20231228	115500	643587490	9800	9780	9800	9780	1150
503	20231228	115400	632319490	9780	9780	9780	9780	352
504	20231228	115300	628876930	9780	9780	9780	9780	5
505	20231228	115200	628828030	9800	9770	9800	9770	3858
506	20231228	115100	591019780	9790	9760	9790	9760	837
507	20231228	115000	582841600	9760	9750	9760	9750	57
508	20231228	114900	582285840	9750	9740	9750	9740	928
509	20231228	114800	573241050	9750	9750	9750	9750	297
510	20231228	114700	570345300	9740	9750	9750	9740	181
511	20231228	114600	568581360	9750	9750	9750	9750	0
512	20231228	114500	568581360	9750	9750	9750	9750	150
513	20231228	114400	567118860	9750	9750	9750	9750	0
514	20231228	114300	567118860	9750	9750	9750	9750	0
515	20231228	114200	567118860	9750	9740	9750	9740	237
516	20231228	114100	564810460	9740	9750	9750	9740	749
517	20231228	114000	557508280	9760	9760	9760	9760	0
518	20231228	113900	557508280	9760	9760	9760	9760	0
519	20231228	113800	557508280	9760	9760	9760	9760	672
520	20231228	113700	550949560	9770	9780	9780	9770	918
521	20231228	113600	541978980	9780	9790	9790	9780	196
522	20231228	113500	540060850	9780	9780	9780	9780	40
523	20231228	113400	539669650	9780	9790	9790	9780	504
524	20231228	113300	534740490	9790	9790	9790	9790	0
525	20231228	113200	534740490	9790	9790	9790	9790	433
526	20231228	113100	530501420	9800	9790	9800	9790	123
527	20231228	113000	529297240	9790	9800	9800	9790	206
528	20231228	112900	527280480	9790	9790	9790	9780	666
529	20231228	112800	520760350	9800	9800	9800	9800	5
530	20231228	112700	520711350	9790	9810	9810	9790	802
531	20231228	112600	512855280	9850	9850	9850	9850	0
532	20231228	112500	512855280	9850	9850	9850	9850	1
533	20231228	112400	512845430	9850	9850	9850	9850	1
534	20231228	112300	512835580	9800	9830	9830	9800	8230
535	20231228	112200	432066290	9850	9850	9850	9850	0
536	20231228	112100	432066290	9850	9850	9850	9840	441
537	20231228	112000	427722550	9830	9830	9830	9830	124
538	20231228	111900	426503630	9830	9840	9840	9830	380
539	20231228	111800	422764440	9840	9840	9850	9840	242
540	20231228	111700	420382780	9850	9850	9850	9850	0
541	20231228	111600	420382780	9850	9840	9850	9840	1420
542	20231228	111500	406409930	9840	9850	9850	9840	645
543	20231228	111400	400061880	9850	9850	9850	9850	0
544	20231228	111300	400061880	9850	9850	9850	9850	0
545	20231228	111200	400061880	9850	9860	9860	9850	1461
546	20231228	111100	385670900	9860	9860	9860	9860	8
547	20231228	111000	385592020	9860	9860	9860	9860	318
548	20231228	110900	382456540	9860	9860	9860	9860	682
549	20231228	110800	375732020	9860	9850	9860	9850	579
550	20231228	110700	370027210	9860	9850	9860	9850	94
551	20231228	110600	369100800	9860	9860	9860	9860	401
552	20231228	110500	365146940	9860	9860	9860	9860	58
553	20231228	110400	364575060	9850	9850	9850	9850	298
554	20231228	110300	361639760	9850	9840	9850	9840	435
555	20231228	110200	357356650	9840	9850	9850	9840	137
556	20231228	110100	356008510	9850	9850	9850	9850	170
557	20231228	110000	354334010	9840	9850	9850	9840	109
558	20231228	105900	353260460	9850	9850	9850	9850	0
559	20231228	105800	353260460	9850	9850	9850	9850	0
560	20231228	105700	353260460	9850	9850	9850	9850	20
561	20231228	105600	353063460	9850	9840	9850	9840	58
562	20231228	105500	352492660	9840	9840	9840	9840	0
563	20231228	105400	352492660	9840	9840	9840	9840	10
564	20231228	105300	352394260	9840	9840	9840	9840	20
565	20231228	105200	352197460	9840	9850	9850	9840	1361
566	20231228	105100	338792580	9850	9850	9850	9850	1000
567	20231228	105000	328942580	9860	9860	9860	9860	22
568	20231228	104900	328725660	9860	9860	9860	9860	355
569	20231228	104800	325225360	9860	9860	9860	9860	0
570	20231228	104700	325225360	9860	9860	9860	9860	152
571	20231228	104600	323726640	9860	9860	9860	9860	10
572	20231228	104500	323628040	9860	9860	9860	9860	10
573	20231228	104400	323529440	9860	9860	9860	9860	49
574	20231228	104300	323046300	9870	9870	9870	9870	0
575	20231228	104200	323046300	9870	9870	9870	9870	0
576	20231228	104100	323046300	9870	9870	9870	9870	0
577	20231228	104000	323046300	9870	9860	9880	9860	174
578	20231228	103900	321328440	9860	9860	9860	9860	91
579	20231228	103800	320431180	9860	9860	9860	9860	10
580	20231228	103700	320332580	9860	9860	9860	9860	100
581	20231228	103600	319346580	9870	9870	9870	9870	56
582	20231228	103500	318793860	9870	9880	9880	9870	2758
583	20231228	103400	291559350	9890	9890	9890	9890	186
584	20231228	103300	289719810	9890	9890	9890	9890	773
585	20231228	103200	282074840	9900	9900	9900	9900	0
586	20231228	103100	282074840	9900	9900	9900	9900	1250
587	20231228	103000	269699840	9900	9900	9900	9900	0
588	20231228	102900	269699840	9900	9900	9900	9900	0
589	20231228	102800	269699840	9900	9900	9900	9900	32
590	20231228	102700	269383040	9900	9900	9920	9900	1041
591	20231228	102600	259057660	9900	9900	9900	9900	0
592	20231228	102500	259057660	9900	9900	9900	9900	2
593	20231228	102400	259037860	9900	9900	9900	9900	20
594	20231228	102300	258839860	9900	9900	9900	9900	389
595	20231228	102200	254988760	9910	9910	9910	9910	0
596	20231228	102100	254988760	9910	9910	9910	9910	0
597	20231228	102000	254988760	9910	9910	9910	9910	1
598	20231228	101900	254978850	9900	9900	9900	9900	79
599	20231228	101800	254196750	9900	9900	9900	9900	40
600	20231228	101700	253800750	9910	9910	9910	9910	136
601	20231228	101600	252452990	9920	9920	9920	9920	0
602	20231228	101500	252452990	9920	9920	9920	9920	0
603	20231228	101400	252452990	9920	9910	9920	9910	40
604	20231228	101300	252056290	9910	9910	9910	9910	1
605	20231228	101200	252046380	9920	9920	9920	9920	0
606	20231228	101100	252046380	9920	9920	9920	9920	39
607	20231228	101000	251659500	9920	9920	9920	9920	11
608	20231228	100900	251550380	9940	9940	9940	9940	6
609	20231228	100800	251490740	9930	9930	9930	9930	89
610	20231228	100700	250606970	9910	9930	9930	9910	21
611	20231228	100600	250398460	9950	9950	9950	9950	0
612	20231228	100500	250398460	9950	9950	9950	9950	0
613	20231228	100400	250398460	9950	9950	9950	9950	0
614	20231228	100300	250398460	9950	9950	9950	9950	0
615	20231228	100200	250398460	9950	9950	9950	9950	0
616	20231228	100100	250398460	9950	9950	9950	9950	20
617	20231228	100000	250199460	9950	9910	9950	9910	22
618	20231228	095900	249980600	9910	9900	9910	9900	192
619	20231228	095800	248077890	9910	9910	9910	9910	0
620	20231228	095700	248077890	9910	9910	9910	9910	2
621	20231228	095600	248058070	9900	9900	9900	9900	244
622	20231228	095500	245642470	9900	9900	9900	9900	13
623	20231228	095400	245513770	9900	9900	9900	9900	0
624	20231228	095300	245513770	9900	9900	9900	9900	0
625	20231228	095200	245513770	9900	9910	9910	9900	13
626	20231228	095100	245384970	9950	9950	9950	9950	0
627	20231228	095000	245384970	9950	9950	9950	9950	0
628	20231228	094900	245384970	9950	9900	9950	9900	305
629	20231228	094800	242352610	9900	9900	9900	9900	3
630	20231228	094700	242322910	9910	9900	9910	9900	29
631	20231228	094600	242035610	9890	9890	9890	9890	0
632	20231228	094500	242035610	9890	9890	9890	9890	10
633	20231228	094400	241936710	9890	9890	9890	9890	11
634	20231228	094300	241827920	9940	9940	9940	9940	0
635	20231228	094200	241827920	9940	9940	9940	9940	0
636	20231228	094100	241827920	9940	9940	9940	9940	128
637	20231228	094000	240555600	9890	9890	9890	9890	0
638	20231228	093900	240555600	9890	9890	9890	9890	0
639	20231228	093800	240555600	9890	9890	9890	9890	64
640	20231228	093700	239922640	9890	9890	9890	9890	4
641	20231228	093600	239883080	9880	9880	9880	9880	0
642	20231228	093500	239883080	9880	9880	9880	9880	135
643	20231228	093400	238549280	9870	9880	9880	9870	137
644	20231228	093300	237195840	9880	9880	9880	9880	11
645	20231228	093200	237087160	9880	9880	9880	9880	0
646	20231228	093100	237087160	9880	9880	9880	9880	10
647	20231228	093000	236988360	9880	9890	9960	9860	363
648	20231228	092900	233400860	9880	9900	9900	9880	248
649	20231228	092800	230945820	9880	9890	9890	9880	395
650	20231228	092700	227040970	9890	9890	9890	9890	65
651	20231228	092600	226398120	9890	9890	9890	9890	10
652	20231228	092500	226299220	9890	9930	9950	9890	268
653	20231228	092400	223638320	9890	9860	9890	9860	384
654	20231228	092300	219843590	9860	9870	9870	9860	662
655	20231228	092200	213315240	9870	9880	9880	9870	557
656	20231228	092100	207817420	9890	9890	9890	9890	201
657	20231228	092000	205829530	9880	9890	9890	9880	30
658	20231228	091900	205532870	9890	9890	9890	9890	504
659	20231228	091800	200548310	9890	9960	9960	9890	575
660	20231228	091700	194854660	9980	9980	9980	9980	7
661	20231228	091600	194784800	9910	9900	9910	9900	419
662	20231228	091500	190636560	9900	9900	9900	9900	0
663	20231228	091400	190636560	9900	9870	9900	9870	78
664	20231228	091300	189864390	9870	9850	9880	9850	650
665	20231228	091200	183447880	9830	9870	9890	9830	1213
666	20231228	091100	171500320	9870	9890	9890	9870	67
667	20231228	091000	170838400	9860	9990	9990	9860	4461
668	20231228	090900	126610010	9990	9990	9990	9990	50
669	20231228	090800	126110510	9990	9990	9990	9990	1
670	20231228	090700	126100520	9970	10000	10010	9970	3886
671	20231228	090600	87257830	10000	10000	10010	10000	4016
672	20231228	090500	47097310	10010	10030	10030	10010	1305
673	20231228	090400	34022000	10030	10030	10030	10030	40
674	20231228	090300	33620800	10020	10050	10050	10020	3034
675	20231228	090200	3194430	10050	10050	10050	10050	61
676	20231228	090100	2581380	10050	10050	10050	10050	100
677	20231228	090000	1576380	10050	10040	10050	10040	157