KissMeData/048870/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193100	297482480	2730	2730	2730	2730	2478
3	20231228	193000	297482480	2730	2730	2730	2730	0
4	20231228	192900	297482480	2730	2730	2730	2730	0
5	20231228	192800	297482480	2730	2730	2730	2730	0
6	20231228	192700	297482480	2730	2730	2730	2730	0
7	20231228	192600	297482480	2730	2730	2730	2730	0
8	20231228	192500	297482480	2730	2730	2730	2730	0
9	20231228	192400	297482480	2730	2730	2730	2730	0
10	20231228	192300	297482480	2730	2730	2730	2730	0
11	20231228	192200	297482480	2730	2730	2730	2730	0
12	20231228	192100	297482480	2730	2730	2730	2730	0
13	20231228	192000	297482480	2730	2730	2730	2730	0
14	20231228	191900	297482480	2730	2730	2730	2730	0
15	20231228	191800	297482480	2730	2730	2730	2730	0
16	20231228	191700	297482480	2730	2730	2730	2730	0
17	20231228	191600	297482480	2730	2730	2730	2730	0
18	20231228	191500	297482480	2730	2730	2730	2730	0
19	20231228	191400	297482480	2730	2730	2730	2730	0
20	20231228	191300	297482480	2730	2730	2730	2730	0
21	20231228	191200	297482480	2730	2730	2730	2730	0
22	20231228	191100	297482480	2730	2730	2730	2730	0
23	20231228	191000	297482480	2730	2730	2730	2730	0
24	20231228	190900	297482480	2730	2730	2730	2730	0
25	20231228	190800	297482480	2730	2730	2730	2730	0
26	20231228	190700	297482480	2730	2730	2730	2730	0
27	20231228	190600	297482480	2730	2730	2730	2730	0
28	20231228	190500	297482480	2730	2730	2730	2730	0
29	20231228	190400	297482480	2730	2730	2730	2730	0
30	20231228	190300	297482480	2730	2730	2730	2730	0
31	20231228	190200	297482480	2730	2730	2730	2730	0
32	20231228	190100	297482480	2730	2730	2730	2730	2478
33	20231228	190000	297482480	2730	2730	2730	2730	0
34	20231228	185900	297482480	2730	2730	2730	2730	0
35	20231228	185800	297482480	2730	2730	2730	2730	0
36	20231228	185700	297482480	2730	2730	2730	2730	0
37	20231228	185600	297482480	2730	2730	2730	2730	0
38	20231228	185500	297482480	2730	2730	2730	2730	0
39	20231228	185400	297482480	2730	2730	2730	2730	0
40	20231228	185300	297482480	2730	2730	2730	2730	0
41	20231228	185200	297482480	2730	2730	2730	2730	0
42	20231228	185100	297482480	2730	2730	2730	2730	0
43	20231228	185000	297482480	2730	2730	2730	2730	0
44	20231228	184900	297482480	2730	2730	2730	2730	0
45	20231228	184800	297482480	2730	2730	2730	2730	0
46	20231228	184700	297482480	2730	2730	2730	2730	0
47	20231228	184600	297482480	2730	2730	2730	2730	0
48	20231228	184500	297482480	2730	2730	2730	2730	0
49	20231228	184400	297482480	2730	2730	2730	2730	0
50	20231228	184300	297482480	2730	2730	2730	2730	0
51	20231228	184200	297482480	2730	2730	2730	2730	0
52	20231228	184100	297482480	2730	2730	2730	2730	0
53	20231228	184000	297482480	2730	2730	2730	2730	0
54	20231228	183900	297482480	2730	2730	2730	2730	0
55	20231228	183800	297482480	2730	2730	2730	2730	0
56	20231228	183700	297482480	2730	2730	2730	2730	0
57	20231228	183600	297482480	2730	2730	2730	2730	0
58	20231228	183500	297482480	2730	2730	2730	2730	0
59	20231228	183400	297482480	2730	2730	2730	2730	0
60	20231228	183300	297482480	2730	2730	2730	2730	0
61	20231228	183200	297482480	2730	2730	2730	2730	0
62	20231228	183100	297482480	2730	2730	2730	2730	2478
63	20231228	183000	297482480	2730	2730	2730	2730	0
64	20231228	182900	297482480	2730	2730	2730	2730	0
65	20231228	182800	297482480	2730	2730	2730	2730	0
66	20231228	182700	297482480	2730	2730	2730	2730	0
67	20231228	182600	297482480	2730	2730	2730	2730	0
68	20231228	182500	297482480	2730	2730	2730	2730	0
69	20231228	182400	297482480	2730	2730	2730	2730	0
70	20231228	182300	297482480	2730	2730	2730	2730	0
71	20231228	182200	297482480	2730	2730	2730	2730	0
72	20231228	182100	297482480	2730	2730	2730	2730	0
73	20231228	182000	297482480	2730	2730	2730	2730	0
74	20231228	181900	297482480	2730	2730	2730	2730	0
75	20231228	181800	297482480	2730	2730	2730	2730	0
76	20231228	181700	297482480	2730	2730	2730	2730	0
77	20231228	181600	297482480	2730	2730	2730	2730	0
78	20231228	181500	297482480	2730	2730	2730	2730	0
79	20231228	181400	297482480	2730	2730	2730	2730	0
80	20231228	181300	297482480	2730	2730	2730	2730	0
81	20231228	181200	297482480	2730	2730	2730	2730	0
82	20231228	181100	297482480	2730	2730	2730	2730	0
83	20231228	181000	297482480	2730	2730	2730	2730	0
84	20231228	180900	297482480	2730	2730	2730	2730	0
85	20231228	180800	297482480	2730	2730	2730	2730	0
86	20231228	180700	297482480	2730	2730	2730	2730	0
87	20231228	180600	297482480	2730	2730	2730	2730	0
88	20231228	180500	297482480	2730	2730	2730	2730	0
89	20231228	180400	297482480	2730	2730	2730	2730	0
90	20231228	180300	297482480	2730	2730	2730	2730	0
91	20231228	180200	297482480	2730	2730	2730	2730	0
92	20231228	180100	297482480	2730	2730	2730	2730	2478
93	20231228	180000	297482480	2730	2730	2730	2730	0
94	20231228	175900	297482480	2730	2730	2730	2730	0
95	20231228	175800	297482480	2730	2730	2730	2730	0
96	20231228	175700	297482480	2730	2730	2730	2730	0
97	20231228	175600	297482480	2730	2730	2730	2730	0
98	20231228	175500	297482480	2730	2730	2730	2730	0
99	20231228	175400	297482480	2730	2730	2730	2730	0
100	20231228	175300	297482480	2730	2730	2730	2730	0
101	20231228	175200	297482480	2730	2730	2730	2730	0
102	20231228	175100	297482480	2730	2730	2730	2730	0
103	20231228	175000	297482480	2730	2730	2730	2730	0
104	20231228	174900	297482480	2730	2730	2730	2730	0
105	20231228	174800	297482480	2730	2730	2730	2730	0
106	20231228	174700	297482480	2730	2730	2730	2730	0
107	20231228	174600	297482480	2730	2730	2730	2730	0
108	20231228	174500	297482480	2730	2730	2730	2730	0
109	20231228	174400	297482480	2730	2730	2730	2730	0
110	20231228	174300	297482480	2730	2730	2730	2730	0
111	20231228	174200	297482480	2730	2730	2730	2730	0
112	20231228	174100	297482480	2730	2730	2730	2730	0
113	20231228	174000	297482480	2730	2730	2730	2730	0
114	20231228	173900	297482480	2730	2730	2730	2730	0
115	20231228	173800	297482480	2730	2730	2730	2730	0
116	20231228	173700	297482480	2730	2730	2730	2730	0
117	20231228	173600	297482480	2730	2730	2730	2730	0
118	20231228	173500	297482480	2730	2730	2730	2730	0
119	20231228	173400	297482480	2730	2730	2730	2730	0
120	20231228	173300	297482480	2730	2730	2730	2730	0
121	20231228	173200	297482480	2730	2730	2730	2730	0
122	20231228	173100	297482480	2730	2730	2730	2730	2478
123	20231228	173000	297482480	2730	2730	2730	2730	0
124	20231228	172900	297482480	2730	2730	2730	2730	0
125	20231228	172800	297482480	2730	2730	2730	2730	0
126	20231228	172700	297482480	2730	2730	2730	2730	0
127	20231228	172600	297482480	2730	2730	2730	2730	0
128	20231228	172500	297482480	2730	2730	2730	2730	0
129	20231228	172400	297482480	2730	2730	2730	2730	0
130	20231228	172300	297482480	2730	2730	2730	2730	0
131	20231228	172200	297482480	2730	2730	2730	2730	0
132	20231228	172100	297482480	2730	2730	2730	2730	0
133	20231228	172000	297482480	2730	2730	2730	2730	0
134	20231228	171900	297482480	2730	2730	2730	2730	0
135	20231228	171800	297482480	2730	2730	2730	2730	0
136	20231228	171700	297482480	2730	2730	2730	2730	0
137	20231228	171600	297482480	2730	2730	2730	2730	0
138	20231228	171500	297482480	2730	2730	2730	2730	0
139	20231228	171400	297482480	2730	2730	2730	2730	0
140	20231228	171300	297482480	2730	2730	2730	2730	0
141	20231228	171200	297482480	2730	2730	2730	2730	0
142	20231228	171100	297482480	2730	2730	2730	2730	0
143	20231228	171000	297482480	2730	2730	2730	2730	0
144	20231228	170900	297482480	2730	2730	2730	2730	0
145	20231228	170800	297482480	2730	2730	2730	2730	0
146	20231228	170700	297482480	2730	2730	2730	2730	0
147	20231228	170600	297482480	2730	2730	2730	2730	0
148	20231228	170500	297482480	2730	2730	2730	2730	0
149	20231228	170400	297482480	2730	2730	2730	2730	0
150	20231228	170300	297482480	2730	2730	2730	2730	0
151	20231228	170200	297482480	2730	2730	2730	2730	0
152	20231228	170100	297482480	2730	2730	2730	2730	2478
153	20231228	170000	297482480	2730	2730	2730	2730	0
154	20231228	165900	297482480	2730	2730	2730	2730	0
155	20231228	165800	297482480	2730	2730	2730	2730	0
156	20231228	165700	297482480	2730	2730	2730	2730	0
157	20231228	165600	297482480	2730	2730	2730	2730	0
158	20231228	165500	297482480	2730	2730	2730	2730	0
159	20231228	165400	297482480	2730	2730	2730	2730	0
160	20231228	165300	297482480	2730	2730	2730	2730	0
161	20231228	165200	297482480	2730	2730	2730	2730	0
162	20231228	165100	297482480	2730	2730	2730	2730	0
163	20231228	165000	297482480	2730	2730	2730	2730	0
164	20231228	164900	297482480	2730	2730	2730	2730	0
165	20231228	164800	297482480	2730	2730	2730	2730	0
166	20231228	164700	297482480	2730	2730	2730	2730	0
167	20231228	164600	297482480	2730	2730	2730	2730	0
168	20231228	164500	297482480	2730	2730	2730	2730	0
169	20231228	164400	297482480	2730	2730	2730	2730	0
170	20231228	164300	297482480	2730	2730	2730	2730	0
171	20231228	164200	297482480	2730	2730	2730	2730	0
172	20231228	164100	297482480	2730	2730	2730	2730	0
173	20231228	164000	297482480	2730	2730	2730	2730	0
174	20231228	163900	297482480	2730	2730	2730	2730	0
175	20231228	163800	297482480	2730	2730	2730	2730	0
176	20231228	163700	297482480	2730	2730	2730	2730	0
177	20231228	163600	297482480	2730	2730	2730	2730	0
178	20231228	163500	297482480	2730	2730	2730	2730	0
179	20231228	163400	297482480	2730	2730	2730	2730	0
180	20231228	163300	297482480	2730	2730	2730	2730	0
181	20231228	163200	297482480	2730	2730	2730	2730	0
182	20231228	163100	297482480	2730	2730	2730	2730	2478
183	20231228	163000	297482480	2730	2730	2730	2730	0
184	20231228	162900	297482480	2730	2730	2730	2730	0
185	20231228	162800	297482480	2730	2730	2730	2730	0
186	20231228	162700	297482480	2730	2730	2730	2730	0
187	20231228	162600	297482480	2730	2730	2730	2730	0
188	20231228	162500	297482480	2730	2730	2730	2730	0
189	20231228	162400	297482480	2730	2730	2730	2730	0
190	20231228	162300	297482480	2730	2730	2730	2730	0
191	20231228	162200	297482480	2730	2730	2730	2730	0
192	20231228	162100	297482480	2730	2730	2730	2730	0
193	20231228	162000	297482480	2730	2730	2730	2730	0
194	20231228	161900	297482480	2730	2730	2730	2730	0
195	20231228	161800	297482480	2730	2730	2730	2730	0
196	20231228	161700	297482480	2730	2730	2730	2730	0
197	20231228	161600	297482480	2730	2730	2730	2730	0
198	20231228	161500	297482480	2730	2730	2730	2730	0
199	20231228	161400	297482480	2730	2730	2730	2730	0
200	20231228	161300	297482480	2730	2730	2730	2730	0
201	20231228	161200	297482480	2730	2730	2730	2730	0
202	20231228	161100	297482480	2730	2730	2730	2730	0
203	20231228	161000	297482480	2730	2730	2730	2730	0
204	20231228	160900	297482480	2730	2730	2730	2730	0
205	20231228	160800	297482480	2730	2730	2730	2730	0
206	20231228	160700	297482480	2730	2730	2730	2730	0
207	20231228	160600	297482480	2730	2730	2730	2730	0
208	20231228	160500	297482480	2730	2730	2730	2730	0
209	20231228	160400	297482480	2730	2730	2730	2730	0
210	20231228	160300	297482480	2730	2730	2730	2730	0
211	20231228	160200	297482480	2730	2730	2730	2730	0
212	20231228	160100	297482480	2730	2730	2730	2730	2478
213	20231228	160000	297482480	2730	2730	2730	2730	0
214	20231228	155900	297482480	2730	2730	2730	2730	0
215	20231228	155800	297482480	2730	2730	2730	2730	0
216	20231228	155700	297482480	2730	2730	2730	2730	0
217	20231228	155600	297482480	2730	2730	2730	2730	0
218	20231228	155500	297482480	2730	2730	2730	2730	0
219	20231228	155400	297482480	2730	2730	2730	2730	0
220	20231228	155300	297482480	2730	2730	2730	2730	0
221	20231228	155200	297482480	2730	2730	2730	2730	0
222	20231228	155100	297482480	2730	2730	2730	2730	0
223	20231228	155000	297482480	2730	2730	2730	2730	0
224	20231228	154900	297482480	2730	2730	2730	2730	0
225	20231228	154800	297482480	2730	2730	2730	2730	0
226	20231228	154700	297482480	2730	2730	2730	2730	0
227	20231228	154600	297482480	2730	2730	2730	2730	0
228	20231228	154500	297482480	2730	2730	2730	2730	0
229	20231228	154400	297482480	2730	2730	2730	2730	0
230	20231228	154300	297482480	2730	2730	2730	2730	0
231	20231228	154200	297482480	2730	2730	2730	2730	0
232	20231228	154100	297482480	2730	2730	2730	2730	0
233	20231228	154000	297482480	2730	2730	2730	2730	0
234	20231228	153900	297482480	2730	2730	2730	2730	0
235	20231228	153800	297482480	2730	2730	2730	2730	0
236	20231228	153700	297482480	2730	2730	2730	2730	0
237	20231228	153600	297482480	2730	2730	2730	2730	0
238	20231228	153500	297482480	2730	2730	2730	2730	0
239	20231228	153400	297482480	2730	2730	2730	2730	0
240	20231228	153300	297482480	2730	2730	2730	2730	0
241	20231228	153200	297482480	2730	2730	2730	2730	0
242	20231228	153100	297482480	2730	2730	2730	2730	2478
243	20231228	153000	297482480	2730	2730	2730	2730	2478
244	20231228	152900	290717540	2725	2725	2725	2725	0
245	20231228	152800	290717540	2725	2725	2725	2725	0
246	20231228	152700	290717540	2725	2725	2725	2725	0
247	20231228	152600	290717540	2725	2725	2725	2725	0
248	20231228	152500	290717540	2725	2725	2725	2725	0
249	20231228	152400	290717540	2725	2725	2725	2725	0
250	20231228	152300	290717540	2725	2725	2725	2725	0
251	20231228	152200	290717540	2725	2725	2725	2725	0
252	20231228	152100	290717540	2725	2725	2725	2725	0
253	20231228	152000	290717540	2725	2725	2725	2725	0
254	20231228	151900	290717540	2725	2725	2725	2715	405
255	20231228	151800	289614415	2725	2725	2725	2725	0
256	20231228	151700	289614415	2725	2725	2725	2725	0
257	20231228	151600	289614415	2725	2725	2725	2725	1
258	20231228	151500	289611690	2725	2725	2725	2725	0
259	20231228	151400	289611690	2725	2720	2725	2720	255
260	20231228	151300	288918055	2720	2720	2720	2720	1500
261	20231228	151200	284838055	2730	2730	2730	2730	150
262	20231228	151100	284428555	2725	2725	2725	2725	100
263	20231228	151000	284156055	2725	2730	2730	2725	228
264	20231228	150900	283533900	2725	2725	2725	2725	550
265	20231228	150800	282035150	2730	2730	2730	2730	0
266	20231228	150700	282035150	2730	2730	2730	2730	0
267	20231228	150600	282035150	2730	2730	2730	2730	10
268	20231228	150500	282007850	2725	2725	2725	2725	47
269	20231228	150400	281879775	2730	2730	2730	2730	0
270	20231228	150300	281879775	2730	2730	2730	2730	4
271	20231228	150200	281868855	2730	2730	2730	2730	0
272	20231228	150100	281868855	2730	2730	2730	2730	400
273	20231228	150000	280776855	2725	2725	2725	2725	0
274	20231228	145900	280776855	2725	2725	2725	2725	0
275	20231228	145800	280776855	2725	2725	2725	2725	0
276	20231228	145700	280776855	2725	2725	2725	2725	1048
277	20231228	145600	277921055	2725	2725	2725	2725	0
278	20231228	145500	277921055	2725	2725	2725	2725	0
279	20231228	145400	277921055	2725	2725	2725	2725	5
280	20231228	145300	277907430	2730	2730	2730	2730	3
281	20231228	145200	277899240	2730	2730	2730	2730	0
282	20231228	145100	277899240	2730	2730	2730	2730	0
283	20231228	145000	277899240	2730	2730	2730	2730	0
284	20231228	144900	277899240	2730	2730	2730	2730	11
285	20231228	144800	277869210	2725	2720	2725	2720	462
286	20231228	144700	276610265	2725	2725	2725	2725	0
287	20231228	144600	276610265	2725	2725	2725	2725	6
288	20231228	144500	276593915	2725	2725	2725	2725	20
289	20231228	144400	276539415	2725	2725	2725	2725	0
290	20231228	144300	276539415	2725	2725	2725	2725	0
291	20231228	144200	276539415	2725	2725	2725	2725	4
292	20231228	144100	276528515	2725	2725	2725	2725	0
293	20231228	144000	276528515	2725	2725	2725	2725	0
294	20231228	143900	276528515	2725	2725	2725	2725	0
295	20231228	143800	276528515	2725	2725	2725	2725	0
296	20231228	143700	276528515	2725	2720	2725	2720	655
297	20231228	143600	274745250	2720	2720	2720	2720	0
298	20231228	143500	274745250	2720	2720	2720	2720	0
299	20231228	143400	274745250	2720	2720	2720	2720	0
300	20231228	143300	274745250	2720	2715	2720	2715	1325
301	20231228	143200	271141895	2715	2715	2715	2715	0
302	20231228	143100	271141895	2715	2715	2715	2715	0
303	20231228	143000	271141895	2715	2715	2715	2715	0
304	20231228	142900	271141895	2715	2715	2715	2715	2
305	20231228	142800	271136465	2720	2720	2720	2720	0
306	20231228	142700	271136465	2720	2720	2720	2720	0
307	20231228	142600	271136465	2720	2720	2720	2720	0
308	20231228	142500	271136465	2720	2720	2720	2720	0
309	20231228	142400	271136465	2720	2720	2720	2720	0
310	20231228	142300	271136465	2720	2720	2720	2720	0
311	20231228	142200	271136465	2720	2720	2720	2720	14
312	20231228	142100	271098385	2720	2720	2720	2720	0
313	20231228	142000	271098385	2720	2720	2720	2720	0
314	20231228	141900	271098385	2720	2720	2720	2720	0
315	20231228	141800	271098385	2720	2720	2720	2720	0
316	20231228	141700	271098385	2720	2720	2720	2720	0
317	20231228	141600	271098385	2720	2720	2720	2720	6
318	20231228	141500	271082065	2705	2705	2705	2705	0
319	20231228	141400	271082065	2705	2705	2705	2705	100
320	20231228	141300	270811565	2705	2705	2705	2705	0
321	20231228	141200	270811565	2705	2705	2705	2705	21
322	20231228	141100	270754760	2720	2720	2720	2720	0
323	20231228	141000	270754760	2720	2720	2720	2720	0
324	20231228	140900	270754760	2720	2720	2720	2720	0
325	20231228	140800	270754760	2720	2720	2720	2720	0
326	20231228	140700	270754760	2720	2720	2720	2720	0
327	20231228	140600	270754760	2720	2720	2720	2720	0
328	20231228	140500	270754760	2720	2720	2720	2720	0
329	20231228	140400	270754760	2720	2720	2720	2720	0
330	20231228	140300	270754760	2720	2720	2720	2720	0
331	20231228	140200	270754760	2720	2720	2720	2720	1
332	20231228	140100	270752040	2715	2715	2715	2715	1001
333	20231228	140000	268034325	2715	2715	2715	2715	0
334	20231228	135900	268034325	2715	2715	2715	2715	700
335	20231228	135800	266133825	2715	2715	2715	2715	12
336	20231228	135700	266101245	2715	2715	2715	2715	0
337	20231228	135600	266101245	2715	2715	2715	2715	0
338	20231228	135500	266101245	2715	2715	2715	2715	5
339	20231228	135400	266087670	2710	2710	2710	2710	451
340	20231228	135300	264865460	2710	2710	2710	2710	49
341	20231228	135200	264732670	2710	2710	2710	2710	2099
342	20231228	135100	259044380	2710	2700	2710	2700	1050
343	20231228	135000	256209360	2700	2700	2700	2700	100
344	20231228	134900	255939360	2710	2710	2710	2710	0
345	20231228	134800	255939360	2710	2710	2710	2710	0
346	20231228	134700	255939360	2710	2710	2710	2710	0
347	20231228	134600	255939360	2710	2710	2710	2695	156
348	20231228	134500	255518895	2695	2695	2695	2695	0
349	20231228	134400	255518895	2695	2695	2695	2695	0
350	20231228	134300	255518895	2695	2695	2695	2695	0
351	20231228	134200	255518895	2695	2695	2695	2695	4
352	20231228	134100	255508115	2695	2695	2695	2695	0
353	20231228	134000	255508115	2695	2695	2695	2695	0
354	20231228	133900	255508115	2695	2695	2695	2695	0
355	20231228	133800	255508115	2695	2695	2695	2695	0
356	20231228	133700	255508115	2695	2695	2695	2695	0
357	20231228	133600	255508115	2695	2695	2695	2695	54
358	20231228	133500	255362585	2695	2695	2695	2695	42
359	20231228	133400	255249395	2710	2710	2710	2710	0
360	20231228	133300	255249395	2710	2710	2710	2710	4
361	20231228	133200	255238555	2700	2700	2700	2700	560
362	20231228	133100	253726555	2710	2710	2710	2710	0
363	20231228	133000	253726555	2710	2710	2710	2710	100
364	20231228	132900	253455555	2710	2710	2710	2710	0
365	20231228	132800	253455555	2710	2710	2710	2710	0
366	20231228	132700	253455555	2710	2710	2710	2710	0
367	20231228	132600	253455555	2710	2710	2710	2710	0
368	20231228	132500	253455555	2710	2710	2710	2710	0
369	20231228	132400	253455555	2710	2710	2710	2710	0
370	20231228	132300	253455555	2710	2710	2710	2710	0
371	20231228	132200	253455555	2710	2710	2710	2710	0
372	20231228	132100	253455555	2710	2710	2710	2710	0
373	20231228	132000	253455555	2710	2710	2710	2710	0
374	20231228	131900	253455555	2710	2710	2710	2710	0
375	20231228	131800	253455555	2710	2710	2710	2710	3
376	20231228	131700	253447425	2710	2710	2710	2710	0
377	20231228	131600	253447425	2710	2710	2710	2710	0
378	20231228	131500	253447425	2710	2710	2710	2710	195
379	20231228	131400	252918975	2710	2710	2710	2710	0
380	20231228	131300	252918975	2710	2710	2710	2710	5
381	20231228	131200	252905425	2685	2685	2685	2685	0
382	20231228	131100	252905425	2685	2685	2685	2685	0
383	20231228	131000	252905425	2685	2685	2685	2685	0
384	20231228	130900	252905425	2685	2695	2695	2685	106
385	20231228	130800	252620610	2700	2700	2700	2700	36
386	20231228	130700	252523410	2710	2710	2710	2710	0
387	20231228	130600	252523410	2710	2710	2710	2710	4
388	20231228	130500	252512570	2695	2695	2695	2695	0
389	20231228	130400	252512570	2695	2695	2695	2695	0
390	20231228	130300	252512570	2695	2695	2695	2695	340
391	20231228	130200	251596270	2710	2710	2710	2710	0
392	20231228	130100	251596270	2710	2710	2710	2710	0
393	20231228	130000	251596270	2710	2710	2710	2710	6
394	20231228	125900	251580010	2695	2695	2695	2695	18
395	20231228	125800	251531500	2710	2710	2710	2710	0
396	20231228	125700	251531500	2710	2710	2710	2710	0
397	20231228	125600	251531500	2710	2710	2710	2710	0
398	20231228	125500	251531500	2710	2710	2710	2710	0
399	20231228	125400	251531500	2710	2710	2710	2710	0
400	20231228	125300	251531500	2710	2710	2710	2710	0
401	20231228	125200	251531500	2710	2710	2710	2710	0
402	20231228	125100	251531500	2710	2710	2710	2710	0
403	20231228	125000	251531500	2710	2710	2710	2710	3
404	20231228	124900	251523370	2685	2685	2685	2685	0
405	20231228	124800	251523370	2685	2695	2695	2685	4818
406	20231228	124700	238586430	2675	2700	2700	2675	7968
407	20231228	124600	217178040	2705	2710	2710	2705	5800
408	20231228	124500	201487540	2710	2710	2710	2710	0
409	20231228	124400	201487540	2710	2710	2710	2710	0
410	20231228	124300	201487540	2710	2710	2710	2710	0
411	20231228	124200	201487540	2710	2710	2710	2710	1050
412	20231228	124100	198642040	2730	2730	2730	2730	0
413	20231228	124000	198642040	2730	2730	2730	2730	0
414	20231228	123900	198642040	2730	2730	2730	2730	0
415	20231228	123800	198642040	2730	2730	2730	2730	0
416	20231228	123700	198642040	2730	2730	2730	2730	0
417	20231228	123600	198642040	2730	2730	2730	2730	0
418	20231228	123500	198642040	2730	2730	2730	2730	0
419	20231228	123400	198642040	2730	2730	2730	2730	0
420	20231228	123300	198642040	2730	2730	2730	2730	1
421	20231228	123200	198639310	2730	2730	2730	2730	0
422	20231228	123100	198639310	2730	2730	2730	2730	1191
423	20231228	123000	195387880	2705	2705	2705	2705	0
424	20231228	122900	195387880	2705	2705	2705	2705	1000
425	20231228	122800	192682880	2730	2730	2730	2730	0
426	20231228	122700	192682880	2730	2730	2730	2730	0
427	20231228	122600	192682880	2730	2730	2730	2730	0
428	20231228	122500	192682880	2730	2705	2730	2705	1370
429	20231228	122400	188977005	2705	2705	2705	2705	0
430	20231228	122300	188977005	2705	2705	2705	2705	0
431	20231228	122200	188977005	2705	2705	2705	2705	48
432	20231228	122100	188847165	2705	2705	2705	2705	0
433	20231228	122000	188847165	2705	2705	2705	2705	5
434	20231228	121900	188833640	2730	2730	2730	2730	0
435	20231228	121800	188833640	2730	2730	2730	2730	0
436	20231228	121700	188833640	2730	2730	2730	2730	0
437	20231228	121600	188833640	2730	2730	2730	2730	0
438	20231228	121500	188833640	2730	2730	2730	2730	0
439	20231228	121400	188833640	2730	2730	2730	2730	0
440	20231228	121300	188833640	2730	2730	2730	2730	0
441	20231228	121200	188833640	2730	2730	2730	2730	0
442	20231228	121100	188833640	2730	2730	2730	2730	0
443	20231228	121000	188833640	2730	2710	2730	2710	180
444	20231228	120900	188345780	2730	2730	2730	2730	0
445	20231228	120800	188345780	2730	2730	2730	2730	0
446	20231228	120700	188345780	2730	2720	2730	2715	631
447	20231228	120600	186632550	2720	2720	2720	2720	16
448	20231228	120500	186589030	2720	2720	2720	2720	0
449	20231228	120400	186589030	2720	2715	2720	2715	27
450	20231228	120300	186515715	2710	2710	2710	2710	0
451	20231228	120200	186515715	2710	2710	2710	2710	0
452	20231228	120100	186515715	2710	2710	2710	2710	0
453	20231228	120000	186515715	2710	2710	2710	2710	0
454	20231228	115900	186515715	2710	2710	2710	2710	0
455	20231228	115800	186515715	2710	2720	2720	2710	1000
456	20231228	115700	183805505	2725	2730	2730	2725	1118
457	20231228	115600	180756155	2730	2730	2730	2730	0
458	20231228	115500	180756155	2730	2730	2730	2730	100
459	20231228	115400	180483155	2725	2725	2725	2725	0
460	20231228	115300	180483155	2725	2725	2725	2725	0
461	20231228	115200	180483155	2725	2725	2725	2725	50
462	20231228	115100	180346905	2725	2725	2725	2725	50
463	20231228	115000	180210655	2750	2750	2750	2750	0
464	20231228	114900	180210655	2750	2750	2750	2750	0
465	20231228	114800	180210655	2750	2750	2750	2750	0
466	20231228	114700	180210655	2750	2750	2750	2750	2
467	20231228	114600	180205155	2750	2750	2750	2750	1
468	20231228	114500	180202405	2750	2750	2750	2750	0
469	20231228	114400	180202405	2750	2750	2750	2750	0
470	20231228	114300	180202405	2750	2750	2750	2750	0
471	20231228	114200	180202405	2750	2750	2750	2750	0
472	20231228	114100	180202405	2750	2750	2750	2750	0
473	20231228	114000	180202405	2750	2750	2750	2750	0
474	20231228	113900	180202405	2750	2750	2750	2750	0
475	20231228	113800	180202405	2750	2750	2750	2750	0
476	20231228	113700	180202405	2750	2750	2750	2750	0
477	20231228	113600	180202405	2750	2750	2750	2750	6
478	20231228	113500	180185905	2750	2750	2750	2750	0
479	20231228	113400	180185905	2750	2750	2750	2750	0
480	20231228	113300	180185905	2750	2750	2750	2750	0
481	20231228	113200	180185905	2750	2750	2750	2750	5
482	20231228	113100	180172155	2720	2720	2720	2720	0
483	20231228	113000	180172155	2720	2720	2720	2720	0
484	20231228	112900	180172155	2720	2720	2720	2720	0
485	20231228	112800	180172155	2720	2720	2720	2720	0
486	20231228	112700	180172155	2720	2720	2720	2720	0
487	20231228	112600	180172155	2720	2740	2740	2710	2695
488	20231228	112500	172823165	2745	2745	2745	2745	1
489	20231228	112400	172820420	2750	2750	2750	2750	1273
490	20231228	112300	169319670	2750	2755	2755	2750	1112
491	20231228	112200	166261645	2750	2750	2750	2750	1874
492	20231228	112100	161108145	2750	2750	2750	2750	0
493	20231228	112000	161108145	2750	2750	2750	2750	150
494	20231228	111900	160695645	2755	2755	2755	2755	0
495	20231228	111800	160695645	2755	2755	2755	2755	0
496	20231228	111700	160695645	2755	2755	2755	2755	0
497	20231228	111600	160695645	2755	2755	2755	2755	6
498	20231228	111500	160679115	2750	2750	2750	2750	0
499	20231228	111400	160679115	2750	2755	2755	2750	98
500	20231228	111300	160409365	2760	2755	2760	2755	18
501	20231228	111200	160359755	2755	2755	2755	2755	0
502	20231228	111100	160359755	2755	2755	2755	2755	0
503	20231228	111000	160359755	2755	2740	2755	2740	5330
504	20231228	110900	145713335	2740	2740	2740	2740	52
505	20231228	110800	145570855	2730	2735	2735	2730	1135
506	20231228	110700	142468130	2735	2735	2735	2735	0
507	20231228	110600	142468130	2735	2735	2735	2735	0
508	20231228	110500	142468130	2735	2715	2735	2715	7
509	20231228	110400	142449025	2735	2735	2735	2735	0
510	20231228	110300	142449025	2735	2735	2735	2735	0
511	20231228	110200	142449025	2735	2735	2735	2735	700
512	20231228	110100	140534525	2735	2735	2735	2735	0
513	20231228	110000	140534525	2735	2735	2735	2735	23
514	20231228	105900	140471620	2715	2715	2715	2715	0
515	20231228	105800	140471620	2715	2720	2720	2715	1501
516	20231228	105700	136389900	2735	2735	2735	2735	0
517	20231228	105600	136389900	2735	2735	2735	2735	0
518	20231228	105500	136389900	2735	2730	2735	2730	367
519	20231228	105400	135386790	2720	2720	2720	2720	50
520	20231228	105300	135250790	2720	2720	2720	2720	1
521	20231228	105200	135248070	2730	2730	2730	2730	0
522	20231228	105100	135248070	2730	2730	2730	2730	0
523	20231228	105000	135248070	2730	2730	2730	2730	0
524	20231228	104900	135248070	2730	2720	2730	2720	103
525	20231228	104800	134967860	2735	2735	2735	2735	0
526	20231228	104700	134967860	2735	2735	2735	2735	0
527	20231228	104600	134967860	2735	2735	2735	2735	0
528	20231228	104500	134967860	2735	2735	2735	2735	0
529	20231228	104400	134967860	2735	2735	2735	2735	9
530	20231228	104300	134943245	2720	2720	2720	2720	0
531	20231228	104200	134943245	2720	2720	2720	2720	1600
532	20231228	104100	130591245	2735	2735	2735	2735	497
533	20231228	104000	129231950	2735	2725	2735	2725	1979
534	20231228	103900	123830735	2725	2725	2725	2725	11
535	20231228	103800	123800760	2720	2720	2720	2720	0
536	20231228	103700	123800760	2720	2720	2720	2720	471
537	20231228	103600	122519640	2720	2720	2720	2720	5
538	20231228	103500	122506040	2715	2715	2715	2715	0
539	20231228	103400	122506040	2715	2715	2715	2715	579
540	20231228	103300	120934055	2715	2715	2715	2715	21
541	20231228	103200	120877040	2715	2715	2715	2715	0
542	20231228	103100	120877040	2715	2705	2715	2705	5155
543	20231228	103000	106905565	2700	2700	2700	2700	0
544	20231228	102900	106905565	2700	2700	2700	2700	0
545	20231228	102800	106905565	2700	2690	2700	2690	2676
546	20231228	102700	99683555	2695	2695	2695	2695	0
547	20231228	102600	99683555	2695	2695	2695	2695	0
548	20231228	102500	99683555	2695	2695	2695	2695	11
549	20231228	102400	99653910	2695	2695	2695	2695	20
550	20231228	102300	99600010	2695	2690	2695	2690	2283
551	20231228	102200	93457750	2685	2690	2690	2685	225
552	20231228	102100	92853500	2690	2690	2690	2690	75
553	20231228	102000	92651750	2695	2695	2695	2695	7
554	20231228	101900	92632885	2695	2695	2695	2695	2
555	20231228	101800	92627495	2690	2690	2690	2690	700
556	20231228	101700	90744495	2690	2690	2690	2690	1
557	20231228	101600	90741805	2685	2695	2695	2685	6
558	20231228	101500	90725645	2700	2700	2700	2700	0
559	20231228	101400	90725645	2700	2700	2700	2700	0
560	20231228	101300	90725645	2700	2700	2700	2700	0
561	20231228	101200	90725645	2700	2700	2700	2700	8
562	20231228	101100	90704045	2690	2690	2690	2690	100
563	20231228	101000	90435045	2685	2685	2685	2685	0
564	20231228	100900	90435045	2685	2685	2685	2685	761
565	20231228	100800	88391760	2700	2700	2700	2700	0
566	20231228	100700	88391760	2700	2700	2700	2700	4
567	20231228	100600	88380960	2700	2700	2700	2700	100
568	20231228	100500	88110960	2700	2700	2700	2700	0
569	20231228	100400	88110960	2700	2700	2700	2700	0
570	20231228	100300	88110960	2700	2700	2700	2700	0
571	20231228	100200	88110960	2700	2700	2700	2700	314
572	20231228	100100	87263160	2700	2700	2700	2700	1
573	20231228	100000	87260460	2700	2700	2700	2700	0
574	20231228	095900	87260460	2700	2700	2700	2700	200
575	20231228	095800	86720460	2700	2700	2700	2700	0
576	20231228	095700	86720460	2700	2700	2700	2700	0
577	20231228	095600	86720460	2700	2700	2700	2700	1202
578	20231228	095500	83475060	2700	2680	2700	2680	52
579	20231228	095400	83335660	2700	2690	2700	2690	751
580	20231228	095300	81313860	2690	2690	2690	2690	410
581	20231228	095200	80210960	2690	2690	2690	2690	3
582	20231228	095100	80202890	2680	2680	2680	2680	236
583	20231228	095000	79570410	2660	2680	2680	2660	6934
584	20231228	094900	61069925	2700	2700	2700	2700	10
585	20231228	094800	61042925	2700	2700	2700	2700	2
586	20231228	094700	61037525	2700	2700	2700	2700	0
587	20231228	094600	61037525	2700	2700	2700	2700	0
588	20231228	094500	61037525	2700	2700	2700	2700	0
589	20231228	094400	61037525	2700	2680	2700	2680	365
590	20231228	094300	60059225	2680	2680	2680	2680	4
591	20231228	094200	60048505	2700	2700	2700	2700	31
592	20231228	094100	59964805	2675	2675	2675	2675	23
593	20231228	094000	59903280	2700	2700	2700	2700	0
594	20231228	093900	59903280	2700	2700	2700	2700	1
595	20231228	093800	59900580	2675	2705	2705	2675	1181
596	20231228	093700	56731575	2705	2700	2705	2700	54
597	20231228	093600	56585735	2700	2700	2700	2700	51
598	20231228	093500	56448035	2700	2690	2700	2690	7
599	20231228	093400	56429185	2700	2700	2700	2700	0
600	20231228	093300	56429185	2700	2700	2700	2700	0
601	20231228	093200	56429185	2700	2700	2700	2700	0
602	20231228	093100	56429185	2700	2675	2700	2675	290
603	20231228	093000	55648690	2675	2675	2675	2675	25
604	20231228	092900	55581815	2695	2695	2695	2695	0
605	20231228	092800	55581815	2695	2695	2695	2695	2
606	20231228	092700	55576425	2695	2675	2695	2675	14
607	20231228	092600	55538795	2675	2700	2700	2675	6
608	20231228	092500	55522620	2700	2680	2700	2670	1506
609	20231228	092400	51494475	2700	2700	2700	2700	178
610	20231228	092300	51013875	2700	2700	2700	2700	100
611	20231228	092200	50743875	2700	2695	2700	2680	31
612	20231228	092100	50660560	2700	2700	2700	2700	100
613	20231228	092000	50390560	2700	2700	2700	2700	0
614	20231228	091900	50390560	2700	2700	2700	2700	1
615	20231228	091800	50387860	2700	2705	2705	2700	1123
616	20231228	091700	47355710	2700	2700	2700	2700	1
617	20231228	091600	47353010	2700	2700	2700	2700	101
618	20231228	091500	47080310	2680	2680	2680	2680	0
619	20231228	091400	47080310	2680	2680	2680	2680	700
620	20231228	091300	45204310	2705	2705	2705	2705	0
621	20231228	091200	45204310	2705	2705	2705	2705	0
622	20231228	091100	45204310	2705	2670	2705	2665	3965
623	20231228	091000	34619085	2660	2680	2680	2660	3723
624	20231228	090900	24701285	2665	2665	2665	2665	0
625	20231228	090800	24701285	2665	2665	2680	2665	711
626	20231228	090700	22806320	2670	2680	2680	2670	3503
627	20231228	090600	13437980	2685	2690	2690	2685	1556
628	20231228	090500	9257525	2705	2705	2705	2705	500
629	20231228	090400	7905025	2705	2705	2705	2690	429
630	20231228	090300	6748230	2705	2705	2705	2705	20
631	20231228	090200	6694130	2705	2705	2705	2705	1
632	20231228	090100	6691425	2700	2705	2705	2700	418
633	20231228	090000	5560965	2710	2710	2755	2710	2052