KissMeData/003100/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	183900	263867020	17940	17940	17940	17940	1016
3	20231228	183800	263867020	17940	17940	17940	17940	0
4	20231228	183700	263867020	17940	17940	17940	17940	0
5	20231228	183600	263867020	17940	17940	17940	17940	0
6	20231228	183500	263867020	17940	17940	17940	17940	0
7	20231228	183400	263867020	17940	17940	17940	17940	0
8	20231228	183300	263867020	17940	17940	17940	17940	0
9	20231228	183200	263867020	17940	17940	17940	17940	0
10	20231228	183100	263867020	17940	17940	17940	17940	0
11	20231228	183000	263867020	17940	17940	17940	17940	0
12	20231228	182900	263867020	17940	17940	17940	17940	0
13	20231228	182800	263867020	17940	17940	17940	17940	0
14	20231228	182700	263867020	17940	17940	17940	17940	0
15	20231228	182600	263867020	17940	17940	17940	17940	0
16	20231228	182500	263867020	17940	17940	17940	17940	0
17	20231228	182400	263867020	17940	17940	17940	17940	0
18	20231228	182300	263867020	17940	17940	17940	17940	0
19	20231228	182200	263867020	17940	17940	17940	17940	0
20	20231228	182100	263867020	17940	17940	17940	17940	0
21	20231228	182000	263867020	17940	17940	17940	17940	0
22	20231228	181900	263867020	17940	17940	17940	17940	0
23	20231228	181800	263867020	17940	17940	17940	17940	0
24	20231228	181700	263867020	17940	17940	17940	17940	0
25	20231228	181600	263867020	17940	17940	17940	17940	0
26	20231228	181500	263867020	17940	17940	17940	17940	0
27	20231228	181400	263867020	17940	17940	17940	17940	0
28	20231228	181300	263867020	17940	17940	17940	17940	0
29	20231228	181200	263867020	17940	17940	17940	17940	0
30	20231228	181100	263867020	17940	17940	17940	17940	0
31	20231228	181000	263867020	17940	17940	17940	17940	0
32	20231228	180900	263867020	17940	17940	17940	17940	1016
33	20231228	180800	263867020	17940	17940	17940	17940	0
34	20231228	180700	263867020	17940	17940	17940	17940	0
35	20231228	180600	263867020	17940	17940	17940	17940	0
36	20231228	180500	263867020	17940	17940	17940	17940	0
37	20231228	180400	263867020	17940	17940	17940	17940	0
38	20231228	180300	263867020	17940	17940	17940	17940	0
39	20231228	180200	263867020	17940	17940	17940	17940	0
40	20231228	180100	263867020	17940	17940	17940	17940	0
41	20231228	180000	263867020	17940	17940	17940	17940	0
42	20231228	175900	263867020	17940	17940	17940	17940	0
43	20231228	175800	263867020	17940	17940	17940	17940	0
44	20231228	175700	263867020	17940	17940	17940	17940	0
45	20231228	175600	263867020	17940	17940	17940	17940	0
46	20231228	175500	263867020	17940	17940	17940	17940	0
47	20231228	175400	263867020	17940	17940	17940	17940	0
48	20231228	175300	263867020	17940	17940	17940	17940	0
49	20231228	175200	263867020	17940	17940	17940	17940	0
50	20231228	175100	263867020	17940	17940	17940	17940	0
51	20231228	175000	263867020	17940	17940	17940	17940	0
52	20231228	174900	263867020	17940	17940	17940	17940	0
53	20231228	174800	263867020	17940	17940	17940	17940	0
54	20231228	174700	263867020	17940	17940	17940	17940	0
55	20231228	174600	263867020	17940	17940	17940	17940	0
56	20231228	174500	263867020	17940	17940	17940	17940	0
57	20231228	174400	263867020	17940	17940	17940	17940	0
58	20231228	174300	263867020	17940	17940	17940	17940	0
59	20231228	174200	263867020	17940	17940	17940	17940	0
60	20231228	174100	263867020	17940	17940	17940	17940	0
61	20231228	174000	263867020	17940	17940	17940	17940	0
62	20231228	173900	263867020	17940	17940	17940	17940	1016
63	20231228	173800	263867020	17940	17940	17940	17940	0
64	20231228	173700	263867020	17940	17940	17940	17940	0
65	20231228	173600	263867020	17940	17940	17940	17940	0
66	20231228	173500	263867020	17940	17940	17940	17940	0
67	20231228	173400	263867020	17940	17940	17940	17940	0
68	20231228	173300	263867020	17940	17940	17940	17940	0
69	20231228	173200	263867020	17940	17940	17940	17940	0
70	20231228	173100	263867020	17940	17940	17940	17940	0
71	20231228	173000	263867020	17940	17940	17940	17940	0
72	20231228	172900	263867020	17940	17940	17940	17940	0
73	20231228	172800	263867020	17940	17940	17940	17940	0
74	20231228	172700	263867020	17940	17940	17940	17940	0
75	20231228	172600	263867020	17940	17940	17940	17940	0
76	20231228	172500	263867020	17940	17940	17940	17940	0
77	20231228	172400	263867020	17940	17940	17940	17940	0
78	20231228	172300	263867020	17940	17940	17940	17940	0
79	20231228	172200	263867020	17940	17940	17940	17940	0
80	20231228	172100	263867020	17940	17940	17940	17940	0
81	20231228	172000	263867020	17940	17940	17940	17940	0
82	20231228	171900	263867020	17940	17940	17940	17940	0
83	20231228	171800	263867020	17940	17940	17940	17940	0
84	20231228	171700	263867020	17940	17940	17940	17940	0
85	20231228	171600	263867020	17940	17940	17940	17940	0
86	20231228	171500	263867020	17940	17940	17940	17940	0
87	20231228	171400	263867020	17940	17940	17940	17940	0
88	20231228	171300	263867020	17940	17940	17940	17940	0
89	20231228	171200	263867020	17940	17940	17940	17940	0
90	20231228	171100	263867020	17940	17940	17940	17940	0
91	20231228	171000	263867020	17940	17940	17940	17940	0
92	20231228	170900	263867020	17940	17940	17940	17940	1016
93	20231228	170800	263867020	17940	17940	17940	17940	0
94	20231228	170700	263867020	17940	17940	17940	17940	0
95	20231228	170600	263867020	17940	17940	17940	17940	0
96	20231228	170500	263867020	17940	17940	17940	17940	0
97	20231228	170400	263867020	17940	17940	17940	17940	0
98	20231228	170300	263867020	17940	17940	17940	17940	0
99	20231228	170200	263867020	17940	17940	17940	17940	0
100	20231228	170100	263867020	17940	17940	17940	17940	0
101	20231228	170000	263867020	17940	17940	17940	17940	0
102	20231228	165900	263867020	17940	17940	17940	17940	0
103	20231228	165800	263867020	17940	17940	17940	17940	0
104	20231228	165700	263867020	17940	17940	17940	17940	0
105	20231228	165600	263867020	17940	17940	17940	17940	0
106	20231228	165500	263867020	17940	17940	17940	17940	0
107	20231228	165400	263867020	17940	17940	17940	17940	0
108	20231228	165300	263867020	17940	17940	17940	17940	0
109	20231228	165200	263867020	17940	17940	17940	17940	0
110	20231228	165100	263867020	17940	17940	17940	17940	0
111	20231228	165000	263867020	17940	17940	17940	17940	0
112	20231228	164900	263867020	17940	17940	17940	17940	0
113	20231228	164800	263867020	17940	17940	17940	17940	0
114	20231228	164700	263867020	17940	17940	17940	17940	0
115	20231228	164600	263867020	17940	17940	17940	17940	0
116	20231228	164500	263867020	17940	17940	17940	17940	0
117	20231228	164400	263867020	17940	17940	17940	17940	0
118	20231228	164300	263867020	17940	17940	17940	17940	0
119	20231228	164200	263867020	17940	17940	17940	17940	0
120	20231228	164100	263867020	17940	17940	17940	17940	0
121	20231228	164000	263867020	17940	17940	17940	17940	0
122	20231228	163900	263867020	17940	17940	17940	17940	1016
123	20231228	163800	263867020	17940	17940	17940	17940	0
124	20231228	163700	263867020	17940	17940	17940	17940	0
125	20231228	163600	263867020	17940	17940	17940	17940	0
126	20231228	163500	263867020	17940	17940	17940	17940	0
127	20231228	163400	263867020	17940	17940	17940	17940	0
128	20231228	163300	263867020	17940	17940	17940	17940	0
129	20231228	163200	263867020	17940	17940	17940	17940	0
130	20231228	163100	263867020	17940	17940	17940	17940	0
131	20231228	163000	263867020	17940	17940	17940	17940	0
132	20231228	162900	263867020	17940	17940	17940	17940	0
133	20231228	162800	263867020	17940	17940	17940	17940	0
134	20231228	162700	263867020	17940	17940	17940	17940	0
135	20231228	162600	263867020	17940	17940	17940	17940	0
136	20231228	162500	263867020	17940	17940	17940	17940	0
137	20231228	162400	263867020	17940	17940	17940	17940	0
138	20231228	162300	263867020	17940	17940	17940	17940	0
139	20231228	162200	263867020	17940	17940	17940	17940	0
140	20231228	162100	263867020	17940	17940	17940	17940	0
141	20231228	162000	263867020	17940	17940	17940	17940	0
142	20231228	161900	263867020	17940	17940	17940	17940	0
143	20231228	161800	263867020	17940	17940	17940	17940	0
144	20231228	161700	263867020	17940	17940	17940	17940	0
145	20231228	161600	263867020	17940	17940	17940	17940	0
146	20231228	161500	263867020	17940	17940	17940	17940	0
147	20231228	161400	263867020	17940	17940	17940	17940	0
148	20231228	161300	263867020	17940	17940	17940	17940	0
149	20231228	161200	263867020	17940	17940	17940	17940	0
150	20231228	161100	263867020	17940	17940	17940	17940	0
151	20231228	161000	263867020	17940	17940	17940	17940	0
152	20231228	160900	263867020	17940	17940	17940	17940	1016
153	20231228	160800	263867020	17940	17940	17940	17940	0
154	20231228	160700	263867020	17940	17940	17940	17940	0
155	20231228	160600	263867020	17940	17940	17940	17940	0
156	20231228	160500	263867020	17940	17940	17940	17940	0
157	20231228	160400	263867020	17940	17940	17940	17940	0
158	20231228	160300	263867020	17940	17940	17940	17940	0
159	20231228	160200	263867020	17940	17940	17940	17940	0
160	20231228	160100	263867020	17940	17940	17940	17940	0
161	20231228	160000	263867020	17940	17940	17940	17940	0
162	20231228	155900	263867020	17940	17940	17940	17940	0
163	20231228	155800	263867020	17940	17940	17940	17940	0
164	20231228	155700	263867020	17940	17940	17940	17940	0
165	20231228	155600	263867020	17940	17940	17940	17940	0
166	20231228	155500	263867020	17940	17940	17940	17940	0
167	20231228	155400	263867020	17940	17940	17940	17940	0
168	20231228	155300	263867020	17940	17940	17940	17940	0
169	20231228	155200	263867020	17940	17940	17940	17940	0
170	20231228	155100	263867020	17940	17940	17940	17940	0
171	20231228	155000	263867020	17940	17940	17940	17940	0
172	20231228	154900	263867020	17940	17940	17940	17940	0
173	20231228	154800	263867020	17940	17940	17940	17940	0
174	20231228	154700	263867020	17940	17940	17940	17940	0
175	20231228	154600	263867020	17940	17940	17940	17940	0
176	20231228	154500	263867020	17940	17940	17940	17940	0
177	20231228	154400	263867020	17940	17940	17940	17940	0
178	20231228	154300	263867020	17940	17940	17940	17940	0
179	20231228	154200	263867020	17940	17940	17940	17940	0
180	20231228	154100	263867020	17940	17940	17940	17940	0
181	20231228	154000	263867020	17940	17940	17940	17940	0
182	20231228	153900	263867020	17940	17940	17940	17940	1016
183	20231228	153800	263867020	17940	17940	17940	17940	0
184	20231228	153700	263867020	17940	17940	17940	17940	0
185	20231228	153600	263867020	17940	17940	17940	17940	0
186	20231228	153500	263867020	17940	17940	17940	17940	0
187	20231228	153400	263867020	17940	17940	17940	17940	0
188	20231228	153300	263867020	17940	17940	17940	17940	0
189	20231228	153200	263867020	17940	17940	17940	17940	0
190	20231228	153100	263867020	17940	17940	17940	17940	0
191	20231228	153000	263867020	17940	17940	17940	17940	1016
192	20231228	152900	245639980	17940	17940	17940	17940	0
193	20231228	152800	245639980	17940	17940	17940	17940	0
194	20231228	152700	245639980	17940	17940	17940	17940	0
195	20231228	152600	245639980	17940	17940	17940	17940	0
196	20231228	152500	245639980	17940	17940	17940	17940	0
197	20231228	152400	245639980	17940	17940	17940	17940	0
198	20231228	152300	245639980	17940	17940	17940	17940	0
199	20231228	152200	245639980	17940	17940	17940	17940	0
200	20231228	152100	245639980	17940	17940	17940	17940	0
201	20231228	152000	245639980	17940	17940	17940	17940	0
202	20231228	151900	245639980	17940	17830	17940	17830	40
203	20231228	151800	244926670	17940	17870	17940	17820	1023
204	20231228	151700	226674540	17870	17870	17870	17870	60
205	20231228	151600	225602340	17880	17890	17890	17880	24
206	20231228	151500	225173210	17880	17880	17880	17880	9
207	20231228	151400	225012290	17870	17880	17880	17870	39
208	20231228	151300	224315330	17950	17920	17950	17880	9
209	20231228	151200	224154170	17960	17960	17960	17960	16
210	20231228	151100	223866810	17960	17960	17960	17960	0
211	20231228	151000	223866810	17960	17960	17960	17960	0
212	20231228	150900	223866810	17960	17960	17960	17960	0
213	20231228	150800	223866810	17960	17960	17960	17960	22
214	20231228	150700	223471690	17960	17960	17960	17960	72
215	20231228	150600	222178570	17960	17920	17960	17920	122
216	20231228	150500	219991170	17920	17920	17920	17920	2
217	20231228	150400	219955330	17920	17920	17920	17920	6
218	20231228	150300	219847810	17920	17920	17920	17920	0
219	20231228	150200	219847810	17920	17920	17920	17920	0
220	20231228	150100	219847810	17920	17920	17920	17920	2
221	20231228	150000	219811970	17930	17930	17930	17930	0
222	20231228	145900	219811970	17930	17930	17930	17930	0
223	20231228	145800	219811970	17930	17930	17930	17930	1
224	20231228	145700	219794040	17870	17930	17930	17870	1350
225	20231228	145600	195641140	17940	17940	17940	17940	0
226	20231228	145500	195641140	17940	17940	17940	17940	3
227	20231228	145400	195587320	17940	17940	17940	17940	0
228	20231228	145300	195587320	17940	17940	17940	17940	0
229	20231228	145200	195587320	17940	17940	17940	17940	10
230	20231228	145100	195407920	17940	17940	17940	17940	0
231	20231228	145000	195407920	17940	17940	17940	17940	0
232	20231228	144900	195407920	17940	17940	17940	17940	17
233	20231228	144800	195102940	17950	17950	17950	17950	0
234	20231228	144700	195102940	17950	17950	17950	17950	50
235	20231228	144600	194205440	17960	17960	17960	17960	0
236	20231228	144500	194205440	17960	17960	17960	17960	0
237	20231228	144400	194205440	17960	17960	17960	17960	9
238	20231228	144300	194043800	17960	17960	17960	17960	0
239	20231228	144200	194043800	17960	17960	17960	17960	1
240	20231228	144100	194025840	17950	17950	17950	17950	0
241	20231228	144000	194025840	17950	17950	17950	17950	0
242	20231228	143900	194025840	17950	17950	17950	17950	18
243	20231228	143800	193702740	17960	17960	17960	17960	0
244	20231228	143700	193702740	17960	17960	17960	17960	0
245	20231228	143600	193702740	17960	17960	17960	17960	1
246	20231228	143500	193684780	17980	17980	17980	17980	35
247	20231228	143400	193055480	17980	17980	17980	17980	15
248	20231228	143300	192785780	17980	17980	17980	17980	0
249	20231228	143200	192785780	17980	17980	17980	17980	1
250	20231228	143100	192767800	17980	17980	17980	17980	0
251	20231228	143000	192767800	17980	17980	17980	17980	0
252	20231228	142900	192767800	17980	17980	17980	17980	0
253	20231228	142800	192767800	17980	17980	17980	17980	0
254	20231228	142700	192767800	17980	17980	17980	17980	0
255	20231228	142600	192767800	17980	17980	17980	17980	0
256	20231228	142500	192767800	17980	17980	17980	17980	1
257	20231228	142400	192749820	17980	17980	17980	17980	0
258	20231228	142300	192749820	17980	17980	17980	17980	0
259	20231228	142200	192749820	17980	17980	17980	17980	0
260	20231228	142100	192749820	17980	17980	17980	17980	0
261	20231228	142000	192749820	17980	17980	17980	17980	27
262	20231228	141900	192264360	17980	17980	17980	17980	0
263	20231228	141800	192264360	17980	17980	17980	17980	0
264	20231228	141700	192264360	17980	17980	17980	17980	0
265	20231228	141600	192264360	17980	17980	17980	17980	20
266	20231228	141500	191904760	17950	17950	17950	17950	0
267	20231228	141400	191904760	17950	17950	17950	17950	11
268	20231228	141300	191707310	17990	17990	17990	17990	0
269	20231228	141200	191707310	17990	17990	17990	17990	0
270	20231228	141100	191707310	17990	17990	17990	17990	0
271	20231228	141000	191707310	17990	17990	17990	17990	0
272	20231228	140900	191707310	17990	17990	17990	17990	0
273	20231228	140800	191707310	17990	17990	17990	17990	0
274	20231228	140700	191707310	17990	17990	17990	17990	0
275	20231228	140600	191707310	17990	17990	17990	17990	0
276	20231228	140500	191707310	17990	17990	17990	17990	0
277	20231228	140400	191707310	17990	17990	17990	17990	0
278	20231228	140300	191707310	17990	17980	17990	17980	159
279	20231228	140200	188847710	17950	17950	17950	17950	0
280	20231228	140100	188847710	17950	17950	17950	17950	0
281	20231228	140000	188847710	17950	17950	17950	17950	0
282	20231228	135900	188847710	17950	17950	17950	17950	0
283	20231228	135800	188847710	17950	17950	17950	17950	0
284	20231228	135700	188847710	17950	17970	17970	17950	37
285	20231228	135600	188182840	17980	17980	17980	17980	0
286	20231228	135500	188182840	17980	17980	17980	17980	14
287	20231228	135400	187931120	17970	17970	17970	17970	24
288	20231228	135300	187499840	17970	17960	17970	17960	3
289	20231228	135200	187445940	17960	17960	17960	17960	0
290	20231228	135100	187445940	17960	17960	17960	17960	2
291	20231228	135000	187410020	17950	17950	17950	17950	0
292	20231228	134900	187410020	17950	17950	17950	17950	0
293	20231228	134800	187410020	17950	17950	17950	17950	2
294	20231228	134700	187374120	17950	17950	17950	17950	1
295	20231228	134600	187356170	17940	17940	17940	17940	0
296	20231228	134500	187356170	17940	17940	17940	17940	0
297	20231228	134400	187356170	17940	17940	17940	17940	0
298	20231228	134300	187356170	17940	17940	17940	17940	0
299	20231228	134200	187356170	17940	17940	17940	17940	0
300	20231228	134100	187356170	17940	17940	17940	17940	0
301	20231228	134000	187356170	17940	17940	17940	17940	0
302	20231228	133900	187356170	17940	17940	17940	17940	0
303	20231228	133800	187356170	17940	17940	17940	17940	0
304	20231228	133700	187356170	17940	17950	17950	17940	140
305	20231228	133600	184844350	17980	17980	17980	17980	0
306	20231228	133500	184844350	17980	17980	17980	17980	0
307	20231228	133400	184844350	17980	17980	17980	17980	0
308	20231228	133300	184844350	17980	17980	17980	17980	0
309	20231228	133200	184844350	17980	17980	17980	17980	0
310	20231228	133100	184844350	17980	17980	17980	17980	0
311	20231228	133000	184844350	17980	17980	17980	17980	0
312	20231228	132900	184844350	17980	17980	17980	17980	74
313	20231228	132800	183513830	17980	17980	17980	17980	0
314	20231228	132700	183513830	17980	17980	17980	17980	0
315	20231228	132600	183513830	17980	17980	17980	17980	0
316	20231228	132500	183513830	17980	17980	17980	17980	0
317	20231228	132400	183513830	17980	17980	17980	17980	0
318	20231228	132300	183513830	17980	17970	17980	17970	74
319	20231228	132200	182183570	17940	17940	17940	17940	0
320	20231228	132100	182183570	17940	17940	17940	17940	0
321	20231228	132000	182183570	17940	17940	17940	17940	0
322	20231228	131900	182183570	17940	17940	17940	17940	0
323	20231228	131800	182183570	17940	17940	17940	17940	0
324	20231228	131700	182183570	17940	17940	17940	17940	48
325	20231228	131600	181322450	17930	17930	17930	17930	0
326	20231228	131500	181322450	17930	17930	17930	17930	8
327	20231228	131400	181179010	17930	17930	17930	17930	0
328	20231228	131300	181179010	17930	17930	17930	17930	0
329	20231228	131200	181179010	17930	17930	17930	17930	0
330	20231228	131100	181179010	17930	17930	17930	17930	0
331	20231228	131000	181179010	17930	17930	17930	17930	0
332	20231228	130900	181179010	17930	17930	17930	17930	0
333	20231228	130800	181179010	17930	17930	17930	17930	0
334	20231228	130700	181179010	17930	17930	17930	17930	0
335	20231228	130600	181179010	17930	17930	17930	17930	0
336	20231228	130500	181179010	17930	17930	17930	17930	0
337	20231228	130400	181179010	17930	17930	17930	17930	0
338	20231228	130300	181179010	17930	17930	17930	17930	0
339	20231228	130200	181179010	17930	17930	17930	17930	0
340	20231228	130100	181179010	17930	17930	17930	17930	0
341	20231228	130000	181179010	17930	17930	17930	17930	0
342	20231228	125900	181179010	17930	17930	17930	17930	0
343	20231228	125800	181179010	17930	17930	17930	17930	0
344	20231228	125700	181179010	17930	17930	17930	17930	0
345	20231228	125600	181179010	17930	17930	17930	17930	0
346	20231228	125500	181179010	17930	17930	17930	17930	0
347	20231228	125400	181179010	17930	17930	17930	17930	0
348	20231228	125300	181179010	17930	17930	17930	17930	0
349	20231228	125200	181179010	17930	17930	17930	17930	0
350	20231228	125100	181179010	17930	17930	17930	17930	0
351	20231228	125000	181179010	17930	17930	17930	17930	0
352	20231228	124900	181179010	17930	17930	17930	17930	0
353	20231228	124800	181179010	17930	17930	17930	17930	0
354	20231228	124700	181179010	17930	17930	17930	17930	0
355	20231228	124600	181179010	17930	17930	17930	17930	0
356	20231228	124500	181179010	17930	17930	17930	17930	0
357	20231228	124400	181179010	17930	17930	17930	17930	1
358	20231228	124300	181161080	17970	17970	17970	17970	0
359	20231228	124200	181161080	17970	17970	17970	17970	0
360	20231228	124100	181161080	17970	17970	17970	17970	0
361	20231228	124000	181161080	17970	17970	17970	17970	0
362	20231228	123900	181161080	17970	17970	17970	17970	0
363	20231228	123800	181161080	17970	17970	17970	17970	0
364	20231228	123700	181161080	17970	17970	17970	17970	13
365	20231228	123600	180927470	17970	17970	17970	17970	41
366	20231228	123500	180190700	17970	17970	17970	17970	0
367	20231228	123400	180190700	17970	17970	17970	17970	0
368	20231228	123300	180190700	17970	17970	17970	17970	0
369	20231228	123200	180190700	17970	17970	17970	17970	0
370	20231228	123100	180190700	17970	17970	17970	17970	4
371	20231228	123000	180118820	17970	17970	17970	17970	0
372	20231228	122900	180118820	17970	17970	17970	17970	0
373	20231228	122800	180118820	17970	17970	17970	17970	138
374	20231228	122700	177638960	17980	17980	17980	17980	1
375	20231228	122600	177620980	17970	17970	17970	17970	8
376	20231228	122500	177477220	17970	17970	17970	17970	0
377	20231228	122400	177477220	17970	17970	17970	17970	0
378	20231228	122300	177477220	17970	17970	17970	17970	0
379	20231228	122200	177477220	17970	17970	17970	17970	0
380	20231228	122100	177477220	17970	17970	17970	17970	0
381	20231228	122000	177477220	17970	17960	17970	17960	4
382	20231228	121900	177405360	17970	17970	17970	17970	0
383	20231228	121800	177405360	17970	17970	17970	17970	0
384	20231228	121700	177405360	17970	17970	17970	17970	0
385	20231228	121600	177405360	17970	17970	17970	17970	0
386	20231228	121500	177405360	17970	17970	17970	17970	0
387	20231228	121400	177405360	17970	17970	17970	17970	0
388	20231228	121300	177405360	17970	17970	17970	17970	44
389	20231228	121200	176614680	17970	17980	17980	17970	39
390	20231228	121100	175913510	17970	17970	17970	17970	3
391	20231228	121000	175859600	17970	17970	17970	17970	0
392	20231228	120900	175859600	17970	17970	17970	17970	0
393	20231228	120800	175859600	17970	17970	17970	17970	3
394	20231228	120700	175805690	17980	17980	17980	17980	0
395	20231228	120600	175805690	17980	17980	17980	17980	0
396	20231228	120500	175805690	17980	17980	17980	17980	0
397	20231228	120400	175805690	17980	17980	17980	17980	4
398	20231228	120300	175733770	17980	17960	17980	17960	20
399	20231228	120200	175374230	17960	17960	17960	17960	0
400	20231228	120100	175374230	17960	17960	17960	17960	10
401	20231228	120000	175194630	17940	17940	17940	17940	0
402	20231228	115900	175194630	17940	17940	17940	17940	0
403	20231228	115800	175194630	17940	17940	17940	17940	0
404	20231228	115700	175194630	17940	17940	17940	17940	0
405	20231228	115600	175194630	17940	17940	17940	17940	0
406	20231228	115500	175194630	17940	17940	17940	17940	0
407	20231228	115400	175194630	17940	17940	17940	17940	0
408	20231228	115300	175194630	17940	17940	17940	17940	2
409	20231228	115200	175158750	17970	17970	17970	17970	0
410	20231228	115100	175158750	17970	17970	17970	17970	0
411	20231228	115000	175158750	17970	17970	17970	17970	0
412	20231228	114900	175158750	17970	17970	17970	17970	5
413	20231228	114800	175068900	17950	17950	17950	17950	0
414	20231228	114700	175068900	17950	17950	17950	17950	0
415	20231228	114600	175068900	17950	17940	17950	17940	36
416	20231228	114500	174422880	17930	17930	17930	17930	0
417	20231228	114400	174422880	17930	17930	17930	17930	0
418	20231228	114300	174422880	17930	17930	17930	17930	5
419	20231228	114200	174333230	17930	17930	17930	17930	0
420	20231228	114100	174333230	17930	17930	17930	17930	0
421	20231228	114000	174333230	17930	17930	17930	17930	0
422	20231228	113900	174333230	17930	17930	17930	17930	0
423	20231228	113800	174333230	17930	17930	17930	17930	0
424	20231228	113700	174333230	17930	17930	17930	17930	5
425	20231228	113600	174243580	17930	17930	17930	17930	23
426	20231228	113500	173831190	17930	17900	17930	17900	7
427	20231228	113400	173705830	17900	17900	17900	17900	0
428	20231228	113300	173705830	17900	17900	17900	17900	0
429	20231228	113200	173705830	17900	17900	17900	17900	0
430	20231228	113100	173705830	17900	17900	17900	17900	0
431	20231228	113000	173705830	17900	17900	17900	17900	9
432	20231228	112900	173544730	17920	17920	17920	17920	0
433	20231228	112800	173544730	17920	17920	17920	17920	0
434	20231228	112700	173544730	17920	17920	17920	17920	0
435	20231228	112600	173544730	17920	17920	17920	17920	40
436	20231228	112500	172827930	17920	17920	17920	17920	0
437	20231228	112400	172827930	17920	17920	17920	17920	0
438	20231228	112300	172827930	17920	17920	17920	17920	15
439	20231228	112200	172559130	17920	17920	17920	17920	0
440	20231228	112100	172559130	17920	17920	17920	17920	16
441	20231228	112000	172272410	17940	17940	17940	17940	0
442	20231228	111900	172272410	17940	17940	17940	17940	0
443	20231228	111800	172272410	17940	17940	17940	17940	0
444	20231228	111700	172272410	17940	17940	17940	17940	0
445	20231228	111600	172272410	17940	17940	17940	17940	0
446	20231228	111500	172272410	17940	17940	17940	17940	0
447	20231228	111400	172272410	17940	17940	17940	17940	0
448	20231228	111300	172272410	17940	17940	17940	17940	0
449	20231228	111200	172272410	17940	17940	17940	17940	0
450	20231228	111100	172272410	17940	17940	17940	17940	0
451	20231228	111000	172272410	17940	17940	17940	17940	0
452	20231228	110900	172272410	17940	17940	17940	17940	0
453	20231228	110800	172272410	17940	17900	17940	17900	273
454	20231228	110700	167385550	17890	17890	17890	17890	0
455	20231228	110600	167385550	17890	17890	17890	17890	211
456	20231228	110500	163610760	17870	17870	17870	17870	0
457	20231228	110400	163610760	17870	17870	17870	17870	0
458	20231228	110300	163610760	17870	17870	17870	17870	0
459	20231228	110200	163610760	17870	17880	17880	17870	241
460	20231228	110100	159303590	17870	17870	17870	17870	0
461	20231228	110000	159303590	17870	17890	17890	17870	1263
462	20231228	105900	136730740	17900	17900	17900	17900	28
463	20231228	105800	136229540	17900	17900	17900	17900	34
464	20231228	105700	135620940	17900	17920	17920	17900	318
465	20231228	105600	129924680	17930	17930	17930	17930	33
466	20231228	105500	129332990	17930	17930	17930	17930	0
467	20231228	105400	129332990	17930	17930	17930	17930	0
468	20231228	105300	129332990	17930	17930	17930	17930	1
469	20231228	105200	129315060	17930	17930	17930	17930	0
470	20231228	105100	129315060	17930	17930	17930	17930	100
471	20231228	105000	127522060	17930	17970	17970	17930	24
472	20231228	104900	127091220	17970	17970	17970	17970	0
473	20231228	104800	127091220	17970	17970	17970	17970	1
474	20231228	104700	127073250	17930	17930	17930	17930	842
475	20231228	104600	111976190	17930	17930	17930	17930	0
476	20231228	104500	111976190	17930	17930	17930	17930	0
477	20231228	104400	111976190	17930	17930	17930	17930	50
478	20231228	104300	111079690	17920	17930	17930	17920	51
479	20231228	104200	110165760	17890	17890	17890	17890	425
480	20231228	104100	102562510	17880	17880	17880	17880	2
481	20231228	104000	102526750	17890	17890	17890	17890	0
482	20231228	103900	102526750	17890	17890	17890	17890	0
483	20231228	103800	102526750	17890	17890	17890	17890	0
484	20231228	103700	102526750	17890	17890	17890	17890	1
485	20231228	103600	102508860	17880	17880	17880	17880	113
486	20231228	103500	100488420	17870	17870	17870	17870	0
487	20231228	103400	100488420	17870	17870	17870	17870	0
488	20231228	103300	100488420	17870	17870	17870	17870	0
489	20231228	103200	100488420	17870	17870	17870	17870	0
490	20231228	103100	100488420	17870	17870	17870	17870	0
491	20231228	103000	100488420	17870	17870	17870	17870	0
492	20231228	102900	100488420	17870	17870	17870	17870	0
493	20231228	102800	100488420	17870	17870	17870	17870	1
494	20231228	102700	100470550	17890	17890	17890	17890	0
495	20231228	102600	100470550	17890	17890	17890	17890	0
496	20231228	102500	100470550	17890	17890	17890	17890	0
497	20231228	102400	100470550	17890	17880	17890	17880	20
498	20231228	102300	100112880	17870	17870	17870	17870	0
499	20231228	102200	100112880	17870	17870	17870	17870	0
500	20231228	102100	100112880	17870	17880	17880	17870	53
501	20231228	102000	99165670	17870	17870	17870	17870	9
502	20231228	101900	99004840	17840	17840	17840	17840	0
503	20231228	101800	99004840	17840	17840	17840	17840	0
504	20231228	101700	99004840	17840	17840	17840	17840	0
505	20231228	101600	99004840	17840	17840	17840	17840	0
506	20231228	101500	99004840	17840	17840	17840	17840	0
507	20231228	101400	99004840	17840	17840	17840	17840	0
508	20231228	101300	99004840	17840	17840	17840	17840	13
509	20231228	101200	98772920	17830	17830	17830	17830	0
510	20231228	101100	98772920	17830	17830	17830	17830	0
511	20231228	101000	98772920	17830	17830	17830	17830	0
512	20231228	100900	98772920	17830	17830	17830	17830	0
513	20231228	100800	98772920	17830	17830	17830	17830	0
514	20231228	100700	98772920	17830	17830	17830	17830	0
515	20231228	100600	98772920	17830	17880	17880	17830	6
516	20231228	100500	98665690	17880	17880	17880	17880	0
517	20231228	100400	98665690	17880	17880	17880	17880	0
518	20231228	100300	98665690	17880	17880	17880	17880	0
519	20231228	100200	98665690	17880	17880	17880	17880	0
520	20231228	100100	98665690	17880	17880	17880	17880	0
521	20231228	100000	98665690	17880	17880	17880	17880	3
522	20231228	095900	98612050	17890	17890	17890	17890	3
523	20231228	095800	98558380	17900	17900	17900	17900	60
524	20231228	095700	97484380	17900	17900	17900	17900	0
525	20231228	095600	97484380	17900	17900	17900	17900	0
526	20231228	095500	97484380	17900	17900	17900	17900	1
527	20231228	095400	97466480	17900	17900	17900	17900	9
528	20231228	095300	97305380	17900	17900	17900	17900	3
529	20231228	095200	97251680	17920	17870	17920	17830	1043
530	20231228	095100	78629600	17920	17910	17920	17910	100
531	20231228	095000	76837610	17920	17920	17920	17920	100
532	20231228	094900	75045610	17920	17920	17920	17920	0
533	20231228	094800	75045610	17920	17910	17920	17910	200
534	20231228	094700	71463580	17930	17930	17930	17930	0
535	20231228	094600	71463580	17930	17930	17930	17930	0
536	20231228	094500	71463580	17930	17930	17930	17930	70
537	20231228	094400	70208480	17930	17930	17930	17930	1
538	20231228	094300	70190550	17930	17930	17930	17930	300
539	20231228	094200	64811550	17930	17920	17930	17920	385
540	20231228	094100	57908610	17930	17930	17930	17930	0
541	20231228	094000	57908610	17930	17920	17930	17920	78
542	20231228	093900	56510220	17940	17880	17950	17880	64
543	20231228	093800	55364770	17880	17880	17880	17880	10
544	20231228	093700	55185970	17880	17880	17880	17880	0
545	20231228	093600	55185970	17880	17900	17900	17870	42
546	20231228	093500	54434820	17890	17860	17890	17860	8
547	20231228	093400	54291830	17860	17840	17860	17840	14
548	20231228	093300	54041910	17830	17830	17830	17830	0
549	20231228	093200	54041910	17830	17830	17830	17830	0
550	20231228	093100	54041910	17830	17830	17830	17830	0
551	20231228	093000	54041910	17830	17830	17830	17830	16
552	20231228	092900	53756630	17820	17820	17820	17820	0
553	20231228	092800	53756630	17820	17820	17820	17820	0
554	20231228	092700	53756630	17820	17820	17820	17820	4
555	20231228	092600	53685350	17830	17840	17840	17830	79
556	20231228	092500	52276000	17840	17840	17840	17840	22
557	20231228	092400	51883520	17840	17840	17840	17840	0
558	20231228	092300	51883520	17840	17840	17840	17840	0
559	20231228	092200	51883520	17840	17840	17840	17840	0
560	20231228	092100	51883520	17840	17840	17840	17840	1
561	20231228	092000	51865680	17800	17800	17800	17800	0
562	20231228	091900	51865680	17800	17800	17800	17800	0
563	20231228	091800	51865680	17800	17800	17800	17800	1
564	20231228	091700	51847880	17870	17870	17870	17870	0
565	20231228	091600	51847880	17870	17870	17870	17870	1
566	20231228	091500	51830010	17770	17770	17770	17770	6
567	20231228	091400	51723390	17790	17790	17790	17790	0
568	20231228	091300	51723390	17790	17760	17790	17760	608
569	20231228	091200	40917920	17750	17780	17780	17750	218
570	20231228	091100	37046820	17780	17810	17810	17780	665
571	20231228	091000	25208390	17810	17890	17890	17810	1298
572	20231228	090900	2014810	17850	17850	17850	17850	0
573	20231228	090800	2014810	17850	17850	17850	17850	0
574	20231228	090700	2014810	17850	17850	17850	17850	0
575	20231228	090600	2014810	17850	17850	17850	17850	0
576	20231228	090500	2014810	17850	17850	17850	17850	0
577	20231228	090400	2014810	17850	17850	17850	17850	0
578	20231228	090300	2014810	17850	17850	17850	17850	0
579	20231228	090200	2014810	17850	17850	17850	17850	1
580	20231228	090100	1996960	17830	17830	17830	17830	0
581	20231228	090000	1996960	17830	17830	17830	17830	112