KissMeData/065650/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194400	189143304	983	983	983	983	6329
3	20231228	194300	189143304	983	983	983	983	0
4	20231228	194200	189143304	983	983	983	983	0
5	20231228	194100	189143304	983	983	983	983	0
6	20231228	194000	189143304	983	983	983	983	0
7	20231228	193900	189143304	983	983	983	983	0
8	20231228	193800	189143304	983	983	983	983	0
9	20231228	193700	189143304	983	983	983	983	0
10	20231228	193600	189143304	983	983	983	983	0
11	20231228	193500	189143304	983	983	983	983	0
12	20231228	193400	189143304	983	983	983	983	0
13	20231228	193300	189143304	983	983	983	983	0
14	20231228	193200	189143304	983	983	983	983	0
15	20231228	193100	189143304	983	983	983	983	0
16	20231228	193000	189143304	983	983	983	983	0
17	20231228	192900	189143304	983	983	983	983	0
18	20231228	192800	189143304	983	983	983	983	0
19	20231228	192700	189143304	983	983	983	983	0
20	20231228	192600	189143304	983	983	983	983	0
21	20231228	192500	189143304	983	983	983	983	0
22	20231228	192400	189143304	983	983	983	983	0
23	20231228	192300	189143304	983	983	983	983	0
24	20231228	192200	189143304	983	983	983	983	0
25	20231228	192100	189143304	983	983	983	983	0
26	20231228	192000	189143304	983	983	983	983	0
27	20231228	191900	189143304	983	983	983	983	0
28	20231228	191800	189143304	983	983	983	983	0
29	20231228	191700	189143304	983	983	983	983	0
30	20231228	191600	189143304	983	983	983	983	0
31	20231228	191500	189143304	983	983	983	983	0
32	20231228	191400	189143304	983	983	983	983	6329
33	20231228	191300	189143304	983	983	983	983	0
34	20231228	191200	189143304	983	983	983	983	0
35	20231228	191100	189143304	983	983	983	983	0
36	20231228	191000	189143304	983	983	983	983	0
37	20231228	190900	189143304	983	983	983	983	0
38	20231228	190800	189143304	983	983	983	983	0
39	20231228	190700	189143304	983	983	983	983	0
40	20231228	190600	189143304	983	983	983	983	0
41	20231228	190500	189143304	983	983	983	983	0
42	20231228	190400	189143304	983	983	983	983	0
43	20231228	190300	189143304	983	983	983	983	0
44	20231228	190200	189143304	983	983	983	983	0
45	20231228	190100	189143304	983	983	983	983	0
46	20231228	190000	189143304	983	983	983	983	0
47	20231228	185900	189143304	983	983	983	983	0
48	20231228	185800	189143304	983	983	983	983	0
49	20231228	185700	189143304	983	983	983	983	0
50	20231228	185600	189143304	983	983	983	983	0
51	20231228	185500	189143304	983	983	983	983	0
52	20231228	185400	189143304	983	983	983	983	0
53	20231228	185300	189143304	983	983	983	983	0
54	20231228	185200	189143304	983	983	983	983	0
55	20231228	185100	189143304	983	983	983	983	0
56	20231228	185000	189143304	983	983	983	983	0
57	20231228	184900	189143304	983	983	983	983	0
58	20231228	184800	189143304	983	983	983	983	0
59	20231228	184700	189143304	983	983	983	983	0
60	20231228	184600	189143304	983	983	983	983	0
61	20231228	184500	189143304	983	983	983	983	0
62	20231228	184400	189143304	983	983	983	983	6329
63	20231228	184300	189143304	983	983	983	983	0
64	20231228	184200	189143304	983	983	983	983	0
65	20231228	184100	189143304	983	983	983	983	0
66	20231228	184000	189143304	983	983	983	983	0
67	20231228	183900	189143304	983	983	983	983	0
68	20231228	183800	189143304	983	983	983	983	0
69	20231228	183700	189143304	983	983	983	983	0
70	20231228	183600	189143304	983	983	983	983	0
71	20231228	183500	189143304	983	983	983	983	0
72	20231228	183400	189143304	983	983	983	983	0
73	20231228	183300	189143304	983	983	983	983	0
74	20231228	183200	189143304	983	983	983	983	0
75	20231228	183100	189143304	983	983	983	983	0
76	20231228	183000	189143304	983	983	983	983	0
77	20231228	182900	189143304	983	983	983	983	0
78	20231228	182800	189143304	983	983	983	983	0
79	20231228	182700	189143304	983	983	983	983	0
80	20231228	182600	189143304	983	983	983	983	0
81	20231228	182500	189143304	983	983	983	983	0
82	20231228	182400	189143304	983	983	983	983	0
83	20231228	182300	189143304	983	983	983	983	0
84	20231228	182200	189143304	983	983	983	983	0
85	20231228	182100	189143304	983	983	983	983	0
86	20231228	182000	189143304	983	983	983	983	0
87	20231228	181900	189143304	983	983	983	983	0
88	20231228	181800	189143304	983	983	983	983	0
89	20231228	181700	189143304	983	983	983	983	0
90	20231228	181600	189143304	983	983	983	983	0
91	20231228	181500	189143304	983	983	983	983	0
92	20231228	181400	189143304	983	983	983	983	6329
93	20231228	181300	189143304	983	983	983	983	0
94	20231228	181200	189143304	983	983	983	983	0
95	20231228	181100	189143304	983	983	983	983	0
96	20231228	181000	189143304	983	983	983	983	0
97	20231228	180900	189143304	983	983	983	983	0
98	20231228	180800	189143304	983	983	983	983	0
99	20231228	180700	189143304	983	983	983	983	0
100	20231228	180600	189143304	983	983	983	983	0
101	20231228	180500	189143304	983	983	983	983	0
102	20231228	180400	189143304	983	983	983	983	0
103	20231228	180300	189143304	983	983	983	983	0
104	20231228	180200	189143304	983	983	983	983	0
105	20231228	180100	189143304	983	983	983	983	0
106	20231228	180000	189143304	983	983	983	983	0
107	20231228	175900	189143304	983	983	983	983	0
108	20231228	175800	189143304	983	983	983	983	0
109	20231228	175700	189143304	983	983	983	983	0
110	20231228	175600	189143304	983	983	983	983	0
111	20231228	175500	189143304	983	983	983	983	0
112	20231228	175400	189143304	983	983	983	983	0
113	20231228	175300	189143304	983	983	983	983	0
114	20231228	175200	189143304	983	983	983	983	0
115	20231228	175100	189143304	983	983	983	983	0
116	20231228	175000	189143304	983	983	983	983	0
117	20231228	174900	189143304	983	983	983	983	0
118	20231228	174800	189143304	983	983	983	983	0
119	20231228	174700	189143304	983	983	983	983	0
120	20231228	174600	189143304	983	983	983	983	0
121	20231228	174500	189143304	983	983	983	983	0
122	20231228	174400	189143304	983	983	983	983	6329
123	20231228	174300	189143304	983	983	983	983	0
124	20231228	174200	189143304	983	983	983	983	0
125	20231228	174100	189143304	983	983	983	983	0
126	20231228	174000	189143304	983	983	983	983	0
127	20231228	173900	189143304	983	983	983	983	0
128	20231228	173800	189143304	983	983	983	983	0
129	20231228	173700	189143304	983	983	983	983	0
130	20231228	173600	189143304	983	983	983	983	0
131	20231228	173500	189143304	983	983	983	983	0
132	20231228	173400	189143304	983	983	983	983	0
133	20231228	173300	189143304	983	983	983	983	0
134	20231228	173200	189143304	983	983	983	983	0
135	20231228	173100	189143304	983	983	983	983	0
136	20231228	173000	189143304	983	983	983	983	0
137	20231228	172900	189143304	983	983	983	983	0
138	20231228	172800	189143304	983	983	983	983	0
139	20231228	172700	189143304	983	983	983	983	0
140	20231228	172600	189143304	983	983	983	983	0
141	20231228	172500	189143304	983	983	983	983	0
142	20231228	172400	189143304	983	983	983	983	0
143	20231228	172300	189143304	983	983	983	983	0
144	20231228	172200	189143304	983	983	983	983	0
145	20231228	172100	189143304	983	983	983	983	0
146	20231228	172000	189143304	983	983	983	983	0
147	20231228	171900	189143304	983	983	983	983	0
148	20231228	171800	189143304	983	983	983	983	0
149	20231228	171700	189143304	983	983	983	983	0
150	20231228	171600	189143304	983	983	983	983	0
151	20231228	171500	189143304	983	983	983	983	0
152	20231228	171400	189143304	983	983	983	983	6329
153	20231228	171300	189143304	983	983	983	983	0
154	20231228	171200	189143304	983	983	983	983	0
155	20231228	171100	189143304	983	983	983	983	0
156	20231228	171000	189143304	983	983	983	983	0
157	20231228	170900	189143304	983	983	983	983	0
158	20231228	170800	189143304	983	983	983	983	0
159	20231228	170700	189143304	983	983	983	983	0
160	20231228	170600	189143304	983	983	983	983	0
161	20231228	170500	189143304	983	983	983	983	0
162	20231228	170400	189143304	983	983	983	983	0
163	20231228	170300	189143304	983	983	983	983	0
164	20231228	170200	189143304	983	983	983	983	0
165	20231228	170100	189143304	983	983	983	983	0
166	20231228	170000	189143304	983	983	983	983	0
167	20231228	165900	189143304	983	983	983	983	0
168	20231228	165800	189143304	983	983	983	983	0
169	20231228	165700	189143304	983	983	983	983	0
170	20231228	165600	189143304	983	983	983	983	0
171	20231228	165500	189143304	983	983	983	983	0
172	20231228	165400	189143304	983	983	983	983	0
173	20231228	165300	189143304	983	983	983	983	0
174	20231228	165200	189143304	983	983	983	983	0
175	20231228	165100	189143304	983	983	983	983	0
176	20231228	165000	189143304	983	983	983	983	0
177	20231228	164900	189143304	983	983	983	983	0
178	20231228	164800	189143304	983	983	983	983	0
179	20231228	164700	189143304	983	983	983	983	0
180	20231228	164600	189143304	983	983	983	983	0
181	20231228	164500	189143304	983	983	983	983	0
182	20231228	164400	189143304	983	983	983	983	6329
183	20231228	164300	189143304	983	983	983	983	0
184	20231228	164200	189143304	983	983	983	983	0
185	20231228	164100	189143304	983	983	983	983	0
186	20231228	164000	189143304	983	983	983	983	0
187	20231228	163900	189143304	983	983	983	983	0
188	20231228	163800	189143304	983	983	983	983	0
189	20231228	163700	189143304	983	983	983	983	0
190	20231228	163600	189143304	983	983	983	983	0
191	20231228	163500	189143304	983	983	983	983	0
192	20231228	163400	189143304	983	983	983	983	0
193	20231228	163300	189143304	983	983	983	983	0
194	20231228	163200	189143304	983	983	983	983	0
195	20231228	163100	189143304	983	983	983	983	0
196	20231228	163000	189143304	983	983	983	983	0
197	20231228	162900	189143304	983	983	983	983	0
198	20231228	162800	189143304	983	983	983	983	0
199	20231228	162700	189143304	983	983	983	983	0
200	20231228	162600	189143304	983	983	983	983	0
201	20231228	162500	189143304	983	983	983	983	0
202	20231228	162400	189143304	983	983	983	983	0
203	20231228	162300	189143304	983	983	983	983	0
204	20231228	162200	189143304	983	983	983	983	0
205	20231228	162100	189143304	983	983	983	983	0
206	20231228	162000	189143304	983	983	983	983	0
207	20231228	161900	189143304	983	983	983	983	0
208	20231228	161800	189143304	983	983	983	983	0
209	20231228	161700	189143304	983	983	983	983	0
210	20231228	161600	189143304	983	983	983	983	0
211	20231228	161500	189143304	983	983	983	983	0
212	20231228	161400	189143304	983	983	983	983	6329
213	20231228	161300	189143304	983	983	983	983	0
214	20231228	161200	189143304	983	983	983	983	0
215	20231228	161100	189143304	983	983	983	983	0
216	20231228	161000	189143304	983	983	983	983	0
217	20231228	160900	189143304	983	983	983	983	0
218	20231228	160800	189143304	983	983	983	983	0
219	20231228	160700	189143304	983	983	983	983	0
220	20231228	160600	189143304	983	983	983	983	0
221	20231228	160500	189143304	983	983	983	983	0
222	20231228	160400	189143304	983	983	983	983	0
223	20231228	160300	189143304	983	983	983	983	0
224	20231228	160200	189143304	983	983	983	983	0
225	20231228	160100	189143304	983	983	983	983	0
226	20231228	160000	189143304	983	983	983	983	0
227	20231228	155900	189143304	983	983	983	983	0
228	20231228	155800	189143304	983	983	983	983	0
229	20231228	155700	189143304	983	983	983	983	0
230	20231228	155600	189143304	983	983	983	983	0
231	20231228	155500	189143304	983	983	983	983	0
232	20231228	155400	189143304	983	983	983	983	0
233	20231228	155300	189143304	983	983	983	983	0
234	20231228	155200	189143304	983	983	983	983	0
235	20231228	155100	189143304	983	983	983	983	0
236	20231228	155000	189143304	983	983	983	983	0
237	20231228	154900	189143304	983	983	983	983	0
238	20231228	154800	189143304	983	983	983	983	0
239	20231228	154700	189143304	983	983	983	983	0
240	20231228	154600	189143304	983	983	983	983	0
241	20231228	154500	189143304	983	983	983	983	0
242	20231228	154400	189143304	983	983	983	983	6329
243	20231228	154300	189143304	983	983	983	983	0
244	20231228	154200	189143304	983	983	983	983	0
245	20231228	154100	189143304	983	983	983	983	0
246	20231228	154000	189143304	983	983	983	983	0
247	20231228	153900	189143304	983	983	983	983	0
248	20231228	153800	189143304	983	983	983	983	0
249	20231228	153700	189143304	983	983	983	983	0
250	20231228	153600	189143304	983	983	983	983	0
251	20231228	153500	189143304	983	983	983	983	0
252	20231228	153400	189143304	983	983	983	983	0
253	20231228	153300	189143304	983	983	983	983	0
254	20231228	153200	189143304	983	983	983	983	0
255	20231228	153100	189143304	983	983	983	983	0
256	20231228	153000	189143304	983	983	983	983	6329
257	20231228	152900	182921897	983	983	983	983	0
258	20231228	152800	182921897	983	983	983	983	0
259	20231228	152700	182921897	983	983	983	983	0
260	20231228	152600	182921897	983	983	983	983	0
261	20231228	152500	182921897	983	983	983	983	0
262	20231228	152400	182921897	983	983	983	983	0
263	20231228	152300	182921897	983	983	983	983	0
264	20231228	152200	182921897	983	983	983	983	0
265	20231228	152100	182921897	983	983	983	983	0
266	20231228	152000	182921897	983	983	983	983	0
267	20231228	151900	182921897	983	980	983	980	605
268	20231228	151800	182327393	981	981	981	981	0
269	20231228	151700	182327393	981	981	981	981	1002
270	20231228	151600	181344431	983	983	983	983	1
271	20231228	151500	181343448	981	981	981	981	0
272	20231228	151400	181343448	981	981	981	981	200
273	20231228	151300	181147248	981	981	981	981	50
274	20231228	151200	181098198	981	983	983	981	52
275	20231228	151100	181047182	981	981	981	981	0
276	20231228	151000	181047182	981	981	981	981	0
277	20231228	150900	181047182	981	981	981	981	120
278	20231228	150800	180929462	981	981	981	981	0
279	20231228	150700	180929462	981	981	981	981	25
280	20231228	150600	180904937	981	981	981	981	3200
281	20231228	150500	177765737	981	981	981	981	130
282	20231228	150400	177638207	982	982	982	982	2
283	20231228	150300	177636243	982	982	982	982	0
284	20231228	150200	177636243	982	982	982	982	0
285	20231228	150100	177636243	982	982	982	982	0
286	20231228	150000	177636243	982	982	982	981	1112
287	20231228	145900	176544624	983	983	983	983	100
288	20231228	145800	176446324	982	982	982	982	0
289	20231228	145700	176446324	982	982	982	982	0
290	20231228	145600	176446324	982	982	982	982	1000
291	20231228	145500	175464324	982	982	982	982	0
292	20231228	145400	175464324	982	982	982	982	0
293	20231228	145300	175464324	982	984	984	982	275
294	20231228	145200	175194099	983	983	983	983	0
295	20231228	145100	175194099	983	983	983	983	100
296	20231228	145000	175095799	983	983	983	983	1040
297	20231228	144900	174073479	983	983	983	983	5
298	20231228	144800	174068564	983	983	983	983	0
299	20231228	144700	174068564	983	983	983	983	0
300	20231228	144600	174068564	983	983	983	983	0
301	20231228	144500	174068564	983	983	983	983	1292
302	20231228	144400	172798528	983	983	983	983	204
303	20231228	144300	172597996	983	983	983	983	0
304	20231228	144200	172597996	983	983	983	983	50
305	20231228	144100	172548846	983	983	983	983	7
306	20231228	144000	172541965	983	983	983	983	0
307	20231228	143900	172541965	983	983	983	983	0
308	20231228	143800	172541965	983	983	983	983	100
309	20231228	143700	172443665	983	983	983	983	0
310	20231228	143600	172443665	983	983	983	983	2
311	20231228	143500	172441699	983	983	983	983	0
312	20231228	143400	172441699	983	983	983	983	0
313	20231228	143300	172441699	983	980	983	980	461
314	20231228	143200	171989916	983	983	983	983	0
315	20231228	143100	171989916	983	983	983	983	0
316	20231228	143000	171989916	983	983	983	983	0
317	20231228	142900	171989916	983	980	983	980	2078
318	20231228	142800	169951318	982	982	982	982	1
319	20231228	142700	169950336	981	981	981	981	937
320	20231228	142600	169031139	982	982	982	982	0
321	20231228	142500	169031139	982	982	982	982	0
322	20231228	142400	169031139	982	982	982	982	0
323	20231228	142300	169031139	982	982	982	982	0
324	20231228	142200	169031139	982	981	982	980	2200
325	20231228	142100	166873728	981	981	981	981	0
326	20231228	142000	166873728	981	983	983	981	20
327	20231228	141900	166854088	983	982	983	982	2000
328	20231228	141800	164889550	982	982	982	982	0
329	20231228	141700	164889550	982	982	982	982	0
330	20231228	141600	164889550	982	982	982	982	0
331	20231228	141500	164889550	982	982	982	982	0
332	20231228	141400	164889550	982	982	982	982	0
333	20231228	141300	164889550	982	982	982	982	206
334	20231228	141200	164687258	983	983	983	983	0
335	20231228	141100	164687258	983	983	983	983	0
336	20231228	141000	164687258	983	983	983	983	0
337	20231228	140900	164687258	983	983	983	983	0
338	20231228	140800	164687258	983	983	983	983	0
339	20231228	140700	164687258	983	981	983	981	239
340	20231228	140600	164452797	983	983	983	983	0
341	20231228	140500	164452797	983	983	983	981	190
342	20231228	140400	164266383	983	983	983	983	20
343	20231228	140300	164246723	982	982	982	982	18
344	20231228	140200	164229047	982	982	982	982	0
345	20231228	140100	164229047	982	982	982	982	588
346	20231228	140000	163651631	982	984	984	982	598
347	20231228	135900	163064023	984	984	984	984	2
348	20231228	135800	163062055	984	983	984	982	1054
349	20231228	135700	162025700	983	983	983	983	43
350	20231228	135600	161983431	983	983	983	983	1145
351	20231228	135500	160857896	984	984	984	984	0
352	20231228	135400	160857896	984	984	984	984	0
353	20231228	135300	160857896	984	984	984	984	1
354	20231228	135200	160856912	983	983	983	983	0
355	20231228	135100	160856912	983	983	983	983	0
356	20231228	135000	160856912	983	983	983	983	1000
357	20231228	134900	159873912	984	984	984	984	0
358	20231228	134800	159873912	984	984	984	984	0
359	20231228	134700	159873912	984	984	984	984	0
360	20231228	134600	159873912	984	984	984	984	5
361	20231228	134500	159868992	983	983	983	983	10
362	20231228	134400	159859162	984	984	984	984	0
363	20231228	134300	159859162	984	984	984	984	6
364	20231228	134200	159853258	984	984	984	984	2
365	20231228	134100	159851290	984	984	984	984	0
366	20231228	134000	159851290	984	984	984	984	0
367	20231228	133900	159851290	984	984	984	984	1
368	20231228	133800	159850306	983	983	983	983	177
369	20231228	133700	159676315	983	983	983	983	1
370	20231228	133600	159675332	982	982	982	982	0
371	20231228	133500	159675332	982	982	982	982	50
372	20231228	133400	159626232	983	983	983	983	4
373	20231228	133300	159622300	980	980	980	980	0
374	20231228	133200	159622300	980	980	980	980	0
375	20231228	133100	159622300	980	981	981	980	1520
376	20231228	133000	158132542	980	980	980	980	0
377	20231228	132900	158132542	980	984	984	980	3275
378	20231228	132800	154913265	984	984	984	984	0
379	20231228	132700	154913265	984	984	984	984	747
380	20231228	132600	154178217	985	985	985	985	1
381	20231228	132500	154177232	984	983	984	982	1386
382	20231228	132400	152815264	984	984	984	984	208
383	20231228	132300	152610592	985	985	985	985	0
384	20231228	132200	152610592	985	985	985	985	40
385	20231228	132100	152571192	985	985	985	985	200
386	20231228	132000	152374192	985	985	985	985	0
387	20231228	131900	152374192	985	985	985	985	10
388	20231228	131800	152364342	985	985	985	985	0
389	20231228	131700	152364342	985	985	985	985	800
390	20231228	131600	151576342	985	985	985	985	0
391	20231228	131500	151576342	985	985	985	985	2
392	20231228	131400	151574372	985	985	985	985	0
393	20231228	131300	151574372	985	985	985	985	0
394	20231228	131200	151574372	985	985	985	985	763
395	20231228	131100	150822817	984	984	984	984	0
396	20231228	131000	150822817	984	984	984	984	20
397	20231228	130900	150803137	985	985	985	985	100
398	20231228	130800	150704637	985	985	985	985	2
399	20231228	130700	150702667	985	985	985	985	1000
400	20231228	130600	149717667	984	985	985	984	1100
401	20231228	130500	148634267	985	985	985	985	0
402	20231228	130400	148634267	985	985	985	985	0
403	20231228	130300	148634267	985	985	985	985	0
404	20231228	130200	148634267	985	985	985	985	612
405	20231228	130100	148031447	986	986	986	986	1
406	20231228	130000	148030461	985	985	985	985	500
407	20231228	125900	147537961	985	985	985	985	0
408	20231228	125800	147537961	985	985	985	985	1
409	20231228	125700	147536976	984	984	984	984	0
410	20231228	125600	147536976	984	984	984	984	0
411	20231228	125500	147536976	984	984	984	984	0
412	20231228	125400	147536976	984	984	984	984	0
413	20231228	125300	147536976	984	984	984	984	0
414	20231228	125200	147536976	984	985	986	984	1276
415	20231228	125100	146280116	985	985	985	985	2499
416	20231228	125000	143818601	986	986	986	986	0
417	20231228	124900	143818601	986	986	986	986	0
418	20231228	124800	143818601	986	986	986	986	330
419	20231228	124700	143493221	985	985	985	985	100
420	20231228	124600	143394721	985	985	985	985	130
421	20231228	124500	143266671	985	985	985	985	0
422	20231228	124400	143266671	985	985	985	985	26
423	20231228	124300	143241061	985	985	985	985	0
424	20231228	124200	143241061	985	985	985	985	0
425	20231228	124100	143241061	985	985	985	985	0
426	20231228	124000	143241061	985	985	985	985	0
427	20231228	123900	143241061	985	985	985	985	0
428	20231228	123800	143241061	985	985	985	985	1
429	20231228	123700	143240076	980	980	980	980	0
430	20231228	123600	143240076	980	982	982	980	2200
431	20231228	123500	141082076	985	985	985	985	0
432	20231228	123400	141082076	985	985	985	985	20
433	20231228	123300	141062376	986	986	986	986	0
434	20231228	123200	141062376	986	986	986	986	0
435	20231228	123100	141062376	986	986	986	986	0
436	20231228	123000	141062376	986	986	986	986	0
437	20231228	122900	141062376	986	986	986	986	0
438	20231228	122800	141062376	986	986	986	986	0
439	20231228	122700	141062376	986	986	986	986	0
440	20231228	122600	141062376	986	981	986	981	2201
441	20231228	122500	138903190	986	985	986	980	2323
442	20231228	122400	136615521	985	985	985	985	20102
443	20231228	122300	116815051	984	984	985	984	734
444	20231228	122200	116092794	984	984	984	984	5
445	20231228	122100	116087874	984	984	984	984	0
446	20231228	122000	116087874	984	984	984	984	0
447	20231228	121900	116087874	984	984	984	984	0
448	20231228	121800	116087874	984	984	984	984	0
449	20231228	121700	116087874	984	984	984	984	2
450	20231228	121600	116085906	985	985	985	985	0
451	20231228	121500	116085906	985	985	985	985	2
452	20231228	121400	116083936	980	984	984	980	1441
453	20231228	121300	114670436	986	986	986	986	2
454	20231228	121200	114668464	986	986	986	986	0
455	20231228	121100	114668464	986	986	986	986	500
456	20231228	121000	114175464	986	986	986	986	500
457	20231228	120900	113682464	986	986	986	986	0
458	20231228	120800	113682464	986	986	986	986	0
459	20231228	120700	113682464	986	986	986	986	0
460	20231228	120600	113682464	986	986	986	986	0
461	20231228	120500	113682464	986	986	986	986	0
462	20231228	120400	113682464	986	986	986	986	0
463	20231228	120300	113682464	986	986	986	986	0
464	20231228	120200	113682464	986	986	986	986	675
465	20231228	120100	113016914	986	986	986	986	0
466	20231228	120000	113016914	986	986	986	986	100
467	20231228	115900	112918314	986	986	986	986	0
468	20231228	115800	112918314	986	986	986	986	0
469	20231228	115700	112918314	986	986	986	986	0
470	20231228	115600	112918314	986	986	986	986	0
471	20231228	115500	112918314	986	986	986	986	20
472	20231228	115400	112898594	986	986	986	986	0
473	20231228	115300	112898594	986	986	986	986	0
474	20231228	115200	112898594	986	986	986	986	41
475	20231228	115100	112858168	985	985	986	985	1401
476	20231228	115000	111476976	985	985	985	985	0
477	20231228	114900	111476976	985	985	985	985	0
478	20231228	114800	111476976	985	985	985	985	0
479	20231228	114700	111476976	985	984	985	984	507
480	20231228	114600	110977875	981	981	981	981	0
481	20231228	114500	110977875	981	981	981	981	0
482	20231228	114400	110977875	981	981	981	981	0
483	20231228	114300	110977875	981	981	981	981	0
484	20231228	114200	110977875	981	981	981	981	0
485	20231228	114100	110977875	981	981	981	981	0
486	20231228	114000	110977875	981	981	981	981	23
487	20231228	113900	110955312	981	981	981	981	10
488	20231228	113800	110945502	981	981	981	981	967
489	20231228	113700	109996875	981	981	981	981	0
490	20231228	113600	109996875	981	981	981	981	0
491	20231228	113500	109996875	981	981	981	981	0
492	20231228	113400	109996875	981	981	981	981	0
493	20231228	113300	109996875	981	981	981	981	49
494	20231228	113200	109948806	981	982	982	981	1080
495	20231228	113100	108889096	983	983	983	983	194
496	20231228	113000	108698394	982	983	983	982	104
497	20231228	112900	108596165	983	983	983	983	0
498	20231228	112800	108596165	983	983	983	983	0
499	20231228	112700	108596165	983	983	983	983	0
500	20231228	112600	108596165	983	983	983	983	0
501	20231228	112500	108596165	983	983	983	983	0
502	20231228	112400	108596165	983	983	983	983	284
503	20231228	112300	108316993	983	983	983	983	1
504	20231228	112200	108316010	983	983	983	983	0
505	20231228	112100	108316010	983	983	983	983	200
506	20231228	112000	108119410	983	983	983	983	450
507	20231228	111900	107677060	982	982	982	982	573
508	20231228	111800	107114374	981	981	981	981	0
509	20231228	111700	107114374	981	981	981	981	50
510	20231228	111600	107065324	981	981	981	981	32
511	20231228	111500	107033932	981	981	981	981	5
512	20231228	111400	107029027	980	981	981	980	1630
513	20231228	111300	105430978	982	982	982	982	278
514	20231228	111200	105157982	983	984	984	983	2418
515	20231228	111100	102780988	984	984	984	984	0
516	20231228	111000	102780988	984	984	984	984	0
517	20231228	110900	102780988	984	984	984	984	56
518	20231228	110800	102725884	983	985	985	983	1002
519	20231228	110700	101740914	985	985	985	985	20
520	20231228	110600	101721214	985	985	985	985	0
521	20231228	110500	101721214	985	985	985	985	0
522	20231228	110400	101721214	985	985	985	985	0
523	20231228	110300	101721214	985	985	985	985	0
524	20231228	110200	101721214	985	985	985	985	12
525	20231228	110100	101709394	985	985	985	985	0
526	20231228	110000	101709394	985	984	985	984	334
527	20231228	105900	101380460	983	984	984	983	124
528	20231228	105800	101258460	984	985	985	984	127
529	20231228	105700	101133442	984	984	984	984	0
530	20231228	105600	101133442	984	984	984	984	10
531	20231228	105500	101123602	984	984	984	984	122
532	20231228	105400	101003554	984	984	984	984	390
533	20231228	105300	100619794	983	983	983	983	0
534	20231228	105200	100619794	983	984	984	983	107
535	20231228	105100	100514608	983	983	983	983	0
536	20231228	105000	100514608	983	983	983	983	0
537	20231228	104900	100514608	983	983	983	983	0
538	20231228	104800	100514608	983	983	983	983	11
539	20231228	104700	100503795	983	983	983	983	154
540	20231228	104600	100352413	983	983	983	983	0
541	20231228	104500	100352413	983	983	983	983	100
542	20231228	104400	100254113	983	983	983	983	3
543	20231228	104300	100251164	982	982	982	982	198
544	20231228	104200	100056728	982	982	982	981	1845
545	20231228	104100	98245898	982	982	982	982	300
546	20231228	104000	97951298	982	982	982	982	0
547	20231228	103900	97951298	982	983	983	982	2138
548	20231228	103800	95851071	984	984	984	984	3
549	20231228	103700	95848119	984	983	984	983	189
550	20231228	103600	95662144	983	983	983	983	100
551	20231228	103500	95563844	983	983	983	983	210
552	20231228	103400	95357414	983	987	987	983	1677
553	20231228	103300	93707581	985	985	987	985	1005
554	20231228	103200	92717566	985	985	985	985	332
555	20231228	103100	92390546	987	987	987	987	700
556	20231228	103000	91699646	987	987	987	987	0
557	20231228	102900	91699646	987	986	987	986	1682
558	20231228	102800	90041193	987	987	987	987	30
559	20231228	102700	90011583	987	987	987	987	1425
560	20231228	102600	88605108	986	986	986	986	21
561	20231228	102500	88584402	987	987	987	987	0
562	20231228	102400	88584402	987	987	987	987	152
563	20231228	102300	88434378	987	987	987	987	1
564	20231228	102200	88433391	986	988	988	986	2015
565	20231228	102100	86442573	988	986	988	986	4951
566	20231228	102000	81556010	986	986	986	986	1131
567	20231228	101900	80440844	986	986	986	986	0
568	20231228	101800	80440844	986	986	986	986	30
569	20231228	101700	80411264	986	986	986	986	52
570	20231228	101600	80359992	986	987	987	986	20
571	20231228	101500	80340253	987	987	987	987	1032
572	20231228	101400	79321669	987	986	987	986	1133
573	20231228	101300	78203707	986	986	986	986	530
574	20231228	101200	77681127	987	987	987	987	0
575	20231228	101100	77681127	987	987	987	987	1200
576	20231228	101000	76496727	987	986	987	986	3000
577	20231228	100900	73537446	985	985	985	985	0
578	20231228	100800	73537446	985	985	985	985	370
579	20231228	100700	73172996	985	985	985	985	0
580	20231228	100600	73172996	985	984	985	984	34
581	20231228	100500	73139520	984	984	984	984	0
582	20231228	100400	73139520	984	984	984	984	902
583	20231228	100300	72251952	984	985	985	984	6
584	20231228	100200	72246046	984	983	986	983	716
585	20231228	100100	71540772	985	987	987	983	455
586	20231228	100000	71092401	987	987	988	987	44
587	20231228	095900	71048963	988	986	988	986	8008
588	20231228	095800	63140418	985	985	985	985	0
589	20231228	095700	63140418	985	985	985	985	152
590	20231228	095600	62990698	985	985	985	985	202
591	20231228	095500	62791728	985	985	985	985	2
592	20231228	095400	62789758	985	985	985	985	0
593	20231228	095300	62789758	985	985	985	985	49
594	20231228	095200	62741493	985	982	985	982	333
595	20231228	095100	62414418	982	982	982	982	0
596	20231228	095000	62414418	982	987	987	982	1091
597	20231228	094900	61342601	987	987	987	986	410
598	20231228	094800	60938031	987	987	987	987	2403
599	20231228	094700	58566270	987	987	987	987	1300
600	20231228	094600	57283170	987	986	987	986	114
601	20231228	094500	57170764	986	985	986	985	14
602	20231228	094400	57156973	987	985	987	985	13042
603	20231228	094300	44286671	985	985	985	985	1
604	20231228	094200	44285686	982	982	982	982	27
605	20231228	094100	44259172	982	982	982	982	46
606	20231228	094000	44214000	982	983	983	981	587
607	20231228	093900	43637573	987	986	987	985	4937
608	20231228	093800	38772400	986	985	987	984	1808
609	20231228	093700	36991996	986	985	986	985	1714
610	20231228	093600	35303626	985	983	985	982	6045
611	20231228	093500	29364782	983	983	984	983	2702
612	20231228	093400	26708451	983	981	983	981	917
613	20231228	093300	25808413	982	981	982	980	1487
614	20231228	093200	24350238	980	979	980	978	2477
615	20231228	093100	21923922	978	978	978	978	909
616	20231228	093000	21034920	978	977	978	977	341
617	20231228	092900	20701472	977	976	977	976	569
618	20231228	092800	20145560	977	977	977	977	160
619	20231228	092700	19989240	976	975	976	975	300
620	20231228	092600	19696490	975	978	978	975	161
621	20231228	092500	19539332	978	975	978	975	51
622	20231228	092400	19489604	979	975	979	975	1461
623	20231228	092300	18062065	977	977	977	977	8
624	20231228	092200	18054249	977	977	977	977	215
625	20231228	092100	17844194	977	975	977	975	1657
626	20231228	092000	16228361	975	971	976	970	1534
627	20231228	091900	14732339	973	969	973	969	1317
628	20231228	091800	13453100	969	969	970	969	812
629	20231228	091700	12666062	964	964	964	964	10
630	20231228	091600	12656422	971	970	971	970	3301
631	20231228	091500	9453051	970	965	971	965	1789
632	20231228	091400	7720842	960	965	965	960	400
633	20231228	091300	7335342	965	960	965	960	1038
634	20231228	091200	6334134	960	960	960	960	501
635	20231228	091100	5853174	960	959	960	959	100
636	20231228	091000	5757175	960	960	960	960	1077
637	20231228	090900	4723255	956	956	956	956	0
638	20231228	090800	4723255	956	965	965	956	75
639	20231228	090700	4651357	955	956	958	955	1176
640	20231228	090600	3526123	955	955	955	955	77
641	20231228	090500	3452588	955	955	955	955	0
642	20231228	090400	3452588	955	955	955	955	590
643	20231228	090300	2889138	955	963	965	955	298
644	20231228	090200	2602242	954	954	954	954	0
645	20231228	090100	2602242	954	963	963	954	502
646	20231228	090000	2118834	954	954	954	954	2221