KissMeData/027050/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	191100	786725055	2870	2870	2870	2870	11554
3	20231228	191000	786725055	2870	2870	2870	2870	0
4	20231228	190900	786725055	2870	2870	2870	2870	0
5	20231228	190800	786725055	2870	2870	2870	2870	0
6	20231228	190700	786725055	2870	2870	2870	2870	0
7	20231228	190600	786725055	2870	2870	2870	2870	0
8	20231228	190500	786725055	2870	2870	2870	2870	0
9	20231228	190400	786725055	2870	2870	2870	2870	0
10	20231228	190300	786725055	2870	2870	2870	2870	0
11	20231228	190200	786725055	2870	2870	2870	2870	0
12	20231228	190100	786725055	2870	2870	2870	2870	0
13	20231228	190000	786725055	2870	2870	2870	2870	0
14	20231228	185900	786725055	2870	2870	2870	2870	0
15	20231228	185800	786725055	2870	2870	2870	2870	0
16	20231228	185700	786725055	2870	2870	2870	2870	0
17	20231228	185600	786725055	2870	2870	2870	2870	0
18	20231228	185500	786725055	2870	2870	2870	2870	0
19	20231228	185400	786725055	2870	2870	2870	2870	0
20	20231228	185300	786725055	2870	2870	2870	2870	0
21	20231228	185200	786725055	2870	2870	2870	2870	0
22	20231228	185100	786725055	2870	2870	2870	2870	0
23	20231228	185000	786725055	2870	2870	2870	2870	0
24	20231228	184900	786725055	2870	2870	2870	2870	0
25	20231228	184800	786725055	2870	2870	2870	2870	0
26	20231228	184700	786725055	2870	2870	2870	2870	0
27	20231228	184600	786725055	2870	2870	2870	2870	0
28	20231228	184500	786725055	2870	2870	2870	2870	0
29	20231228	184400	786725055	2870	2870	2870	2870	0
30	20231228	184300	786725055	2870	2870	2870	2870	0
31	20231228	184200	786725055	2870	2870	2870	2870	0
32	20231228	184100	786725055	2870	2870	2870	2870	11554
33	20231228	184000	786725055	2870	2870	2870	2870	0
34	20231228	183900	786725055	2870	2870	2870	2870	0
35	20231228	183800	786725055	2870	2870	2870	2870	0
36	20231228	183700	786725055	2870	2870	2870	2870	0
37	20231228	183600	786725055	2870	2870	2870	2870	0
38	20231228	183500	786725055	2870	2870	2870	2870	0
39	20231228	183400	786725055	2870	2870	2870	2870	0
40	20231228	183300	786725055	2870	2870	2870	2870	0
41	20231228	183200	786725055	2870	2870	2870	2870	0
42	20231228	183100	786725055	2870	2870	2870	2870	0
43	20231228	183000	786725055	2870	2870	2870	2870	0
44	20231228	182900	786725055	2870	2870	2870	2870	0
45	20231228	182800	786725055	2870	2870	2870	2870	0
46	20231228	182700	786725055	2870	2870	2870	2870	0
47	20231228	182600	786725055	2870	2870	2870	2870	0
48	20231228	182500	786725055	2870	2870	2870	2870	0
49	20231228	182400	786725055	2870	2870	2870	2870	0
50	20231228	182300	786725055	2870	2870	2870	2870	0
51	20231228	182200	786725055	2870	2870	2870	2870	0
52	20231228	182100	786725055	2870	2870	2870	2870	0
53	20231228	182000	786725055	2870	2870	2870	2870	0
54	20231228	181900	786725055	2870	2870	2870	2870	0
55	20231228	181800	786725055	2870	2870	2870	2870	0
56	20231228	181700	786725055	2870	2870	2870	2870	0
57	20231228	181600	786725055	2870	2870	2870	2870	0
58	20231228	181500	786725055	2870	2870	2870	2870	0
59	20231228	181400	786725055	2870	2870	2870	2870	0
60	20231228	181300	786725055	2870	2870	2870	2870	0
61	20231228	181200	786725055	2870	2870	2870	2870	0
62	20231228	181100	786725055	2870	2870	2870	2870	11554
63	20231228	181000	786725055	2870	2870	2870	2870	0
64	20231228	180900	786725055	2870	2870	2870	2870	0
65	20231228	180800	786725055	2870	2870	2870	2870	0
66	20231228	180700	786725055	2870	2870	2870	2870	0
67	20231228	180600	786725055	2870	2870	2870	2870	0
68	20231228	180500	786725055	2870	2870	2870	2870	0
69	20231228	180400	786725055	2870	2870	2870	2870	0
70	20231228	180300	786725055	2870	2870	2870	2870	0
71	20231228	180200	786725055	2870	2870	2870	2870	0
72	20231228	180100	786725055	2870	2870	2870	2870	0
73	20231228	180000	786725055	2870	2870	2870	2870	0
74	20231228	175900	786725055	2870	2870	2870	2870	0
75	20231228	175800	786725055	2870	2870	2870	2870	0
76	20231228	175700	786725055	2870	2870	2870	2870	0
77	20231228	175600	786725055	2870	2870	2870	2870	0
78	20231228	175500	786725055	2870	2870	2870	2870	0
79	20231228	175400	786725055	2870	2870	2870	2870	0
80	20231228	175300	786725055	2870	2870	2870	2870	0
81	20231228	175200	786725055	2870	2870	2870	2870	0
82	20231228	175100	786725055	2870	2870	2870	2870	0
83	20231228	175000	786725055	2870	2870	2870	2870	0
84	20231228	174900	786725055	2870	2870	2870	2870	0
85	20231228	174800	786725055	2870	2870	2870	2870	0
86	20231228	174700	786725055	2870	2870	2870	2870	0
87	20231228	174600	786725055	2870	2870	2870	2870	0
88	20231228	174500	786725055	2870	2870	2870	2870	0
89	20231228	174400	786725055	2870	2870	2870	2870	0
90	20231228	174300	786725055	2870	2870	2870	2870	0
91	20231228	174200	786725055	2870	2870	2870	2870	0
92	20231228	174100	786725055	2870	2870	2870	2870	11554
93	20231228	174000	786725055	2870	2870	2870	2870	0
94	20231228	173900	786725055	2870	2870	2870	2870	0
95	20231228	173800	786725055	2870	2870	2870	2870	0
96	20231228	173700	786725055	2870	2870	2870	2870	0
97	20231228	173600	786725055	2870	2870	2870	2870	0
98	20231228	173500	786725055	2870	2870	2870	2870	0
99	20231228	173400	786725055	2870	2870	2870	2870	0
100	20231228	173300	786725055	2870	2870	2870	2870	0
101	20231228	173200	786725055	2870	2870	2870	2870	0
102	20231228	173100	786725055	2870	2870	2870	2870	0
103	20231228	173000	786725055	2870	2870	2870	2870	0
104	20231228	172900	786725055	2870	2870	2870	2870	0
105	20231228	172800	786725055	2870	2870	2870	2870	0
106	20231228	172700	786725055	2870	2870	2870	2870	0
107	20231228	172600	786725055	2870	2870	2870	2870	0
108	20231228	172500	786725055	2870	2870	2870	2870	0
109	20231228	172400	786725055	2870	2870	2870	2870	0
110	20231228	172300	786725055	2870	2870	2870	2870	0
111	20231228	172200	786725055	2870	2870	2870	2870	0
112	20231228	172100	786725055	2870	2870	2870	2870	0
113	20231228	172000	786725055	2870	2870	2870	2870	0
114	20231228	171900	786725055	2870	2870	2870	2870	0
115	20231228	171800	786725055	2870	2870	2870	2870	0
116	20231228	171700	786725055	2870	2870	2870	2870	0
117	20231228	171600	786725055	2870	2870	2870	2870	0
118	20231228	171500	786725055	2870	2870	2870	2870	0
119	20231228	171400	786725055	2870	2870	2870	2870	0
120	20231228	171300	786725055	2870	2870	2870	2870	0
121	20231228	171200	786725055	2870	2870	2870	2870	0
122	20231228	171100	786725055	2870	2870	2870	2870	11554
123	20231228	171000	786725055	2870	2870	2870	2870	0
124	20231228	170900	786725055	2870	2870	2870	2870	0
125	20231228	170800	786725055	2870	2870	2870	2870	0
126	20231228	170700	786725055	2870	2870	2870	2870	0
127	20231228	170600	786725055	2870	2870	2870	2870	0
128	20231228	170500	786725055	2870	2870	2870	2870	0
129	20231228	170400	786725055	2870	2870	2870	2870	0
130	20231228	170300	786725055	2870	2870	2870	2870	0
131	20231228	170200	786725055	2870	2870	2870	2870	0
132	20231228	170100	786725055	2870	2870	2870	2870	0
133	20231228	170000	786725055	2870	2870	2870	2870	0
134	20231228	165900	786725055	2870	2870	2870	2870	0
135	20231228	165800	786725055	2870	2870	2870	2870	0
136	20231228	165700	786725055	2870	2870	2870	2870	0
137	20231228	165600	786725055	2870	2870	2870	2870	0
138	20231228	165500	786725055	2870	2870	2870	2870	0
139	20231228	165400	786725055	2870	2870	2870	2870	0
140	20231228	165300	786725055	2870	2870	2870	2870	0
141	20231228	165200	786725055	2870	2870	2870	2870	0
142	20231228	165100	786725055	2870	2870	2870	2870	0
143	20231228	165000	786725055	2870	2870	2870	2870	0
144	20231228	164900	786725055	2870	2870	2870	2870	0
145	20231228	164800	786725055	2870	2870	2870	2870	0
146	20231228	164700	786725055	2870	2870	2870	2870	0
147	20231228	164600	786725055	2870	2870	2870	2870	0
148	20231228	164500	786725055	2870	2870	2870	2870	0
149	20231228	164400	786725055	2870	2870	2870	2870	0
150	20231228	164300	786725055	2870	2870	2870	2870	0
151	20231228	164200	786725055	2870	2870	2870	2870	0
152	20231228	164100	786725055	2870	2870	2870	2870	11554
153	20231228	164000	786725055	2870	2870	2870	2870	0
154	20231228	163900	786725055	2870	2870	2870	2870	0
155	20231228	163800	786725055	2870	2870	2870	2870	0
156	20231228	163700	786725055	2870	2870	2870	2870	0
157	20231228	163600	786725055	2870	2870	2870	2870	0
158	20231228	163500	786725055	2870	2870	2870	2870	0
159	20231228	163400	786725055	2870	2870	2870	2870	0
160	20231228	163300	786725055	2870	2870	2870	2870	0
161	20231228	163200	786725055	2870	2870	2870	2870	0
162	20231228	163100	786725055	2870	2870	2870	2870	0
163	20231228	163000	786725055	2870	2870	2870	2870	0
164	20231228	162900	786725055	2870	2870	2870	2870	0
165	20231228	162800	786725055	2870	2870	2870	2870	0
166	20231228	162700	786725055	2870	2870	2870	2870	0
167	20231228	162600	786725055	2870	2870	2870	2870	0
168	20231228	162500	786725055	2870	2870	2870	2870	0
169	20231228	162400	786725055	2870	2870	2870	2870	0
170	20231228	162300	786725055	2870	2870	2870	2870	0
171	20231228	162200	786725055	2870	2870	2870	2870	0
172	20231228	162100	786725055	2870	2870	2870	2870	0
173	20231228	162000	786725055	2870	2870	2870	2870	0
174	20231228	161900	786725055	2870	2870	2870	2870	0
175	20231228	161800	786725055	2870	2870	2870	2870	0
176	20231228	161700	786725055	2870	2870	2870	2870	0
177	20231228	161600	786725055	2870	2870	2870	2870	0
178	20231228	161500	786725055	2870	2870	2870	2870	0
179	20231228	161400	786725055	2870	2870	2870	2870	0
180	20231228	161300	786725055	2870	2870	2870	2870	0
181	20231228	161200	786725055	2870	2870	2870	2870	0
182	20231228	161100	786725055	2870	2870	2870	2870	11554
183	20231228	161000	786725055	2870	2870	2870	2870	0
184	20231228	160900	786725055	2870	2870	2870	2870	0
185	20231228	160800	786725055	2870	2870	2870	2870	0
186	20231228	160700	786725055	2870	2870	2870	2870	0
187	20231228	160600	786725055	2870	2870	2870	2870	0
188	20231228	160500	786725055	2870	2870	2870	2870	0
189	20231228	160400	786725055	2870	2870	2870	2870	0
190	20231228	160300	786725055	2870	2870	2870	2870	0
191	20231228	160200	786725055	2870	2870	2870	2870	0
192	20231228	160100	786725055	2870	2870	2870	2870	0
193	20231228	160000	786725055	2870	2870	2870	2870	0
194	20231228	155900	786725055	2870	2870	2870	2870	0
195	20231228	155800	786725055	2870	2870	2870	2870	0
196	20231228	155700	786725055	2870	2870	2870	2870	0
197	20231228	155600	786725055	2870	2870	2870	2870	0
198	20231228	155500	786725055	2870	2870	2870	2870	0
199	20231228	155400	786725055	2870	2870	2870	2870	0
200	20231228	155300	786725055	2870	2870	2870	2870	0
201	20231228	155200	786725055	2870	2870	2870	2870	0
202	20231228	155100	786725055	2870	2870	2870	2870	0
203	20231228	155000	786725055	2870	2870	2870	2870	0
204	20231228	154900	786725055	2870	2870	2870	2870	0
205	20231228	154800	786725055	2870	2870	2870	2870	0
206	20231228	154700	786725055	2870	2870	2870	2870	0
207	20231228	154600	786725055	2870	2870	2870	2870	0
208	20231228	154500	786725055	2870	2870	2870	2870	0
209	20231228	154400	786725055	2870	2870	2870	2870	0
210	20231228	154300	786725055	2870	2870	2870	2870	0
211	20231228	154200	786725055	2870	2870	2870	2870	0
212	20231228	154100	786725055	2870	2870	2870	2870	11554
213	20231228	154000	786725055	2870	2870	2870	2870	0
214	20231228	153900	786725055	2870	2870	2870	2870	0
215	20231228	153800	786725055	2870	2870	2870	2870	0
216	20231228	153700	786725055	2870	2870	2870	2870	0
217	20231228	153600	786725055	2870	2870	2870	2870	0
218	20231228	153500	786725055	2870	2870	2870	2870	0
219	20231228	153400	786725055	2870	2870	2870	2870	0
220	20231228	153300	786725055	2870	2870	2870	2870	0
221	20231228	153200	786725055	2870	2870	2870	2870	0
222	20231228	153100	786725055	2870	2870	2870	2870	0
223	20231228	153000	786725055	2870	2870	2870	2870	11554
224	20231228	152900	753565075	2875	2875	2875	2875	0
225	20231228	152800	753565075	2875	2875	2875	2875	0
226	20231228	152700	753565075	2875	2875	2875	2875	0
227	20231228	152600	753565075	2875	2875	2875	2875	0
228	20231228	152500	753565075	2875	2875	2875	2875	0
229	20231228	152400	753565075	2875	2875	2875	2875	0
230	20231228	152300	753565075	2875	2875	2875	2875	0
231	20231228	152200	753565075	2875	2875	2875	2875	0
232	20231228	152100	753565075	2875	2875	2875	2875	0
233	20231228	152000	753565075	2875	2875	2875	2875	0
234	20231228	151900	753565075	2875	2875	2875	2875	70
235	20231228	151800	753363825	2875	2865	2875	2865	10
236	20231228	151700	753335155	2875	2860	2875	2860	101
237	20231228	151600	753045830	2875	2875	2875	2875	30
238	20231228	151500	752959580	2880	2870	2880	2870	2257
239	20231228	151400	746479870	2880	2870	2880	2870	7
240	20231228	151300	746459770	2870	2880	2880	2870	728
241	20231228	151200	744364225	2880	2885	2885	2880	1211
242	20231228	151100	740875990	2885	2880	2885	2880	1180
243	20231228	151000	737477580	2880	2880	2880	2880	201
244	20231228	150900	736898700	2880	2880	2880	2880	0
245	20231228	150800	736898700	2880	2885	2885	2875	630
246	20231228	150700	735086295	2880	2880	2880	2880	972
247	20231228	150600	732286935	2880	2875	2880	2875	1012
248	20231228	150500	729377385	2880	2880	2880	2880	636
249	20231228	150400	727545705	2880	2880	2880	2875	628
250	20231228	150300	725740195	2870	2870	2870	2870	1001
251	20231228	150200	722867325	2880	2880	2880	2880	2
252	20231228	150100	722861565	2880	2880	2880	2880	10
253	20231228	150000	722832765	2880	2875	2880	2875	340
254	20231228	145900	721855260	2880	2880	2880	2880	0
255	20231228	145800	721855260	2880	2885	2885	2880	2276
256	20231228	145700	715300375	2885	2875	2885	2875	101
257	20231228	145600	715009990	2885	2885	2885	2885	0
258	20231228	145500	715009990	2885	2885	2885	2885	0
259	20231228	145400	715009990	2885	2875	2885	2875	66
260	20231228	145300	714820230	2885	2885	2885	2880	4
261	20231228	145200	714808700	2885	2875	2885	2875	3924
262	20231228	145100	703525360	2870	2870	2870	2870	75
263	20231228	145000	703310110	2870	2875	2875	2860	755
264	20231228	144900	701142760	2860	2870	2875	2860	310
265	20231228	144800	700253105	2875	2860	2875	2860	2
266	20231228	144700	700247370	2860	2870	2870	2860	347
267	20231228	144600	699253810	2875	2875	2875	2875	1
268	20231228	144500	699250935	2875	2875	2875	2875	0
269	20231228	144400	699250935	2875	2875	2875	2875	0
270	20231228	144300	699250935	2875	2865	2875	2865	262
271	20231228	144200	698500295	2875	2875	2875	2875	20
272	20231228	144100	698442795	2865	2870	2870	2865	3000
273	20231228	144000	689847545	2865	2865	2875	2860	1762
274	20231228	143900	684800170	2865	2865	2865	2865	2000
275	20231228	143800	679070170	2875	2870	2875	2870	2001
276	20231228	143700	673327295	2865	2875	2875	2865	2150
277	20231228	143600	667166045	2875	2875	2875	2875	0
278	20231228	143500	667166045	2875	2875	2875	2875	0
279	20231228	143400	667166045	2875	2875	2875	2875	0
280	20231228	143300	667166045	2875	2875	2875	2875	150
281	20231228	143200	666734795	2875	2875	2875	2875	0
282	20231228	143100	666734795	2875	2875	2875	2875	389
283	20231228	143000	665616420	2875	2875	2875	2875	30
284	20231228	142900	665530170	2875	2875	2875	2875	1
285	20231228	142800	665527295	2875	2865	2875	2865	71
286	20231228	142700	665323870	2875	2875	2875	2875	100
287	20231228	142600	665036370	2865	2865	2865	2865	20
288	20231228	142500	664979070	2875	2875	2875	2875	80
289	20231228	142400	664749070	2880	2880	2880	2880	0
290	20231228	142300	664749070	2880	2880	2880	2880	0
291	20231228	142200	664749070	2880	2880	2880	2880	0
292	20231228	142100	664749070	2880	2880	2880	2880	1115
293	20231228	142000	661537870	2880	2880	2880	2880	0
294	20231228	141900	661537870	2880	2880	2880	2880	0
295	20231228	141800	661537870	2880	2880	2880	2880	0
296	20231228	141700	661537870	2880	2880	2880	2880	0
297	20231228	141600	661537870	2880	2880	2880	2880	0
298	20231228	141500	661537870	2880	2880	2880	2880	0
299	20231228	141400	661537870	2880	2880	2880	2880	0
300	20231228	141300	661537870	2880	2880	2880	2880	0
301	20231228	141200	661537870	2880	2870	2880	2865	609
302	20231228	141100	659790530	2880	2880	2880	2880	0
303	20231228	141000	659790530	2880	2880	2880	2880	0
304	20231228	140900	659790530	2880	2880	2880	2880	0
305	20231228	140800	659790530	2880	2880	2880	2880	0
306	20231228	140700	659790530	2880	2880	2880	2880	1
307	20231228	140600	659787650	2870	2870	2870	2870	5
308	20231228	140500	659773300	2870	2870	2875	2870	2054
309	20231228	140400	653868370	2875	2875	2875	2875	10
310	20231228	140300	653839620	2875	2875	2875	2875	1296
311	20231228	140200	650113620	2870	2870	2870	2870	0
312	20231228	140100	650113620	2870	2870	2870	2870	2100
313	20231228	140000	644086620	2880	2880	2880	2870	46
314	20231228	135900	643954290	2880	2880	2880	2880	0
315	20231228	135800	643954290	2880	2870	2880	2870	2
316	20231228	135700	643948540	2880	2880	2880	2880	10
317	20231228	135600	643919740	2885	2885	2885	2885	0
318	20231228	135500	643919740	2885	2885	2885	2885	0
319	20231228	135400	643919740	2885	2885	2885	2885	1
320	20231228	135300	643916855	2880	2870	2880	2870	1649
321	20231228	135200	639167935	2880	2880	2880	2880	0
322	20231228	135100	639167935	2880	2880	2880	2880	1
323	20231228	135000	639165055	2870	2870	2880	2870	79
324	20231228	134900	638938315	2870	2870	2870	2870	0
325	20231228	134800	638938315	2870	2870	2870	2870	741
326	20231228	134700	636811645	2870	2880	2880	2870	101
327	20231228	134600	636521765	2875	2875	2875	2875	584
328	20231228	134500	634842765	2875	2875	2875	2875	0
329	20231228	134400	634842765	2875	2875	2875	2875	9
330	20231228	134300	634816890	2875	2875	2875	2875	0
331	20231228	134200	634816890	2875	2875	2875	2875	107
332	20231228	134100	634509265	2880	2880	2880	2880	1
333	20231228	134000	634506385	2880	2880	2880	2880	23
334	20231228	133900	634440145	2880	2875	2880	2870	701
335	20231228	133800	632425740	2880	2880	2880	2880	0
336	20231228	133700	632425740	2880	2880	2880	2880	10
337	20231228	133600	632396940	2880	2880	2880	2880	0
338	20231228	133500	632396940	2880	2880	2880	2880	0
339	20231228	133400	632396940	2880	2880	2880	2880	0
340	20231228	133300	632396940	2880	2870	2880	2870	2
341	20231228	133200	632391190	2870	2880	2880	2870	72
342	20231228	133100	632184245	2880	2880	2880	2880	356
343	20231228	133000	631158965	2875	2875	2875	2875	159
344	20231228	132900	630701840	2875	2875	2875	2875	30
345	20231228	132800	630615590	2875	2875	2875	2875	1
346	20231228	132700	630612715	2875	2875	2875	2875	1
347	20231228	132600	630609840	2875	2870	2875	2870	66
348	20231228	132500	630420145	2870	2875	2875	2870	463
349	20231228	132400	629089205	2875	2875	2875	2875	20
350	20231228	132300	629031705	2875	2875	2885	2875	202
351	20231228	132200	628450945	2875	2885	2885	2875	123
352	20231228	132100	628097290	2875	2875	2875	2875	1
353	20231228	132000	628094415	2885	2885	2885	2885	395
354	20231228	131900	626954840	2885	2885	2885	2885	0
355	20231228	131800	626954840	2885	2880	2890	2880	774
356	20231228	131700	624725495	2880	2880	2880	2880	342
357	20231228	131600	623740535	2890	2890	2890	2885	1101
358	20231228	131500	620561250	2880	2890	2890	2880	1051
359	20231228	131400	617533870	2890	2885	2890	2880	113
360	20231228	131300	617207860	2895	2895	2895	2880	54
361	20231228	131200	617052045	2890	2895	2900	2885	5383
362	20231228	131100	601499410	2885	2880	2920	2880	36412
363	20231228	131000	496050090	2875	2875	2875	2875	2296
364	20231228	130900	489449090	2875	2865	2875	2865	2552
365	20231228	130800	482125340	2855	2865	2865	2855	550
366	20231228	130700	480552850	2870	2870	2870	2870	0
367	20231228	130600	480552850	2870	2870	2870	2870	1
368	20231228	130500	480549980	2865	2865	2865	2865	76
369	20231228	130400	480332240	2865	2865	2865	2865	0
370	20231228	130300	480332240	2865	2865	2865	2865	2
371	20231228	130200	480326510	2870	2870	2870	2870	0
372	20231228	130100	480326510	2870	2870	2870	2870	0
373	20231228	130000	480326510	2870	2860	2870	2860	41
374	20231228	125900	480209190	2870	2870	2870	2850	7595
375	20231228	125800	458510560	2870	2870	2870	2870	552
376	20231228	125700	456926320	2870	2870	2870	2870	0
377	20231228	125600	456926320	2870	2870	2870	2870	750
378	20231228	125500	454773820	2870	2865	2870	2865	700
379	20231228	125400	452765320	2870	2870	2870	2870	390
380	20231228	125300	451646020	2870	2870	2875	2870	257
381	20231228	125200	450908420	2870	2870	2870	2865	271
382	20231228	125100	450130750	2865	2865	2865	2865	1212
383	20231228	125000	446658370	2870	2870	2870	2870	0
384	20231228	124900	446658370	2870	2870	2870	2870	148
385	20231228	124800	446233610	2875	2875	2875	2870	4595
386	20231228	124700	433025950	2875	2865	2875	2865	2202
387	20231228	124600	426716200	2875	2875	2875	2865	104
388	20231228	124500	426418210	2870	2870	2870	2870	200
389	20231228	124400	425844210	2875	2875	2875	2875	1
390	20231228	124300	425841335	2870	2870	2875	2870	1369
391	20231228	124200	421912300	2875	2870	2875	2870	6824
392	20231228	124100	402327380	2870	2870	2870	2870	367
393	20231228	124000	401274090	2870	2865	2870	2865	4406
394	20231228	123900	388648385	2860	2860	2860	2860	1703
395	20231228	123800	383777805	2855	2855	2855	2855	172
396	20231228	123700	383286745	2855	2855	2855	2855	1
397	20231228	123600	383283890	2860	2860	2860	2860	100
398	20231228	123500	382997890	2860	2860	2860	2860	200
399	20231228	123400	382425890	2865	2865	2865	2865	0
400	20231228	123300	382425890	2865	2860	2865	2860	2
401	20231228	123200	382420165	2860	2860	2860	2860	41
402	20231228	123100	382302905	2865	2865	2865	2865	0
403	20231228	123000	382302905	2865	2860	2865	2860	319
404	20231228	122900	381390560	2865	2865	2865	2865	3
405	20231228	122800	381381965	2860	2860	2860	2860	100
406	20231228	122700	381095965	2860	2860	2860	2860	1312
407	20231228	122600	377343645	2865	2865	2865	2865	0
408	20231228	122500	377343645	2865	2865	2865	2865	0
409	20231228	122400	377343645	2865	2865	2865	2865	1
410	20231228	122300	377340780	2865	2865	2865	2865	0
411	20231228	122200	377340780	2865	2865	2865	2865	0
412	20231228	122100	377340780	2865	2865	2865	2865	3
413	20231228	122000	377332185	2865	2865	2865	2865	2122
414	20231228	121900	371252655	2865	2865	2865	2865	15
415	20231228	121800	371209680	2865	2865	2865	2865	0
416	20231228	121700	371209680	2865	2865	2865	2865	0
417	20231228	121600	371209680	2865	2860	2865	2860	107
418	20231228	121500	370903655	2860	2860	2860	2860	701
419	20231228	121400	368898795	2855	2855	2855	2855	0
420	20231228	121300	368898795	2855	2855	2855	2855	1054
421	20231228	121200	365889625	2855	2860	2860	2855	380
422	20231228	121100	364804575	2860	2860	2860	2860	20
423	20231228	121000	364747375	2860	2860	2860	2860	0
424	20231228	120900	364747375	2860	2860	2860	2860	510
425	20231228	120800	363288775	2860	2860	2860	2860	0
426	20231228	120700	363288775	2860	2860	2860	2860	13
427	20231228	120600	363251595	2860	2860	2860	2860	0
428	20231228	120500	363251595	2860	2860	2860	2860	0
429	20231228	120400	363251595	2860	2860	2860	2860	0
430	20231228	120300	363251595	2860	2860	2860	2860	0
431	20231228	120200	363251595	2860	2860	2860	2860	0
432	20231228	120100	363251595	2860	2855	2860	2855	1346
433	20231228	120000	359408760	2855	2855	2855	2855	0
434	20231228	115900	359408760	2855	2855	2855	2855	10
435	20231228	115800	359380210	2855	2855	2855	2855	1
436	20231228	115700	359377355	2855	2855	2855	2855	0
437	20231228	115600	359377355	2855	2855	2855	2855	0
438	20231228	115500	359377355	2855	2855	2855	2855	0
439	20231228	115400	359377355	2855	2855	2855	2855	6002
440	20231228	115300	342241645	2850	2850	2850	2850	0
441	20231228	115200	342241645	2850	2850	2850	2850	0
442	20231228	115100	342241645	2850	2850	2850	2850	0
443	20231228	115000	342241645	2850	2850	2850	2850	0
444	20231228	114900	342241645	2850	2850	2850	2850	0
445	20231228	114800	342241645	2850	2850	2850	2850	38
446	20231228	114700	342133345	2850	2850	2850	2850	1164
447	20231228	114600	338815945	2855	2855	2855	2855	0
448	20231228	114500	338815945	2855	2855	2855	2855	0
449	20231228	114400	338815945	2855	2855	2855	2855	0
450	20231228	114300	338815945	2855	2855	2855	2855	1359
451	20231228	114200	334936000	2855	2855	2855	2855	117
452	20231228	114100	334601965	2855	2855	2855	2855	0
453	20231228	114000	334601965	2855	2855	2855	2855	100
454	20231228	113900	334316465	2860	2860	2860	2860	0
455	20231228	113800	334316465	2860	2855	2860	2855	384
456	20231228	113700	333220140	2860	2860	2860	2860	0
457	20231228	113600	333220140	2860	2860	2860	2860	0
458	20231228	113500	333220140	2860	2860	2860	2860	0
459	20231228	113400	333220140	2860	2860	2860	2860	2
460	20231228	113300	333214420	2860	2860	2860	2860	0
461	20231228	113200	333214420	2860	2860	2860	2860	0
462	20231228	113100	333214420	2860	2860	2860	2860	175
463	20231228	113000	332713920	2860	2860	2860	2860	1
464	20231228	112900	332711060	2855	2855	2855	2855	701
465	20231228	112800	330709705	2860	2860	2860	2860	30
466	20231228	112700	330623905	2860	2860	2860	2860	100
467	20231228	112600	330337905	2865	2865	2865	2865	0
468	20231228	112500	330337905	2865	2865	2865	2865	0
469	20231228	112400	330337905	2865	2865	2865	2865	300
470	20231228	112300	329478405	2865	2860	2865	2860	2
471	20231228	112200	329472680	2865	2865	2865	2865	0
472	20231228	112100	329472680	2865	2865	2865	2865	0
473	20231228	112000	329472680	2865	2865	2865	2865	0
474	20231228	111900	329472680	2865	2865	2865	2865	2001
475	20231228	111800	323739815	2865	2865	2865	2865	1
476	20231228	111700	323736950	2860	2860	2860	2860	803
477	20231228	111600	321440370	2860	2860	2860	2860	2203
478	20231228	111500	315139790	2860	2860	2860	2860	200
479	20231228	111400	314567790	2860	2855	2860	2855	680
480	20231228	111300	312626385	2855	2850	2855	2850	675
481	20231228	111200	310700125	2850	2850	2850	2850	433
482	20231228	111100	309466075	2850	2850	2850	2850	0
483	20231228	111000	309466075	2850	2850	2850	2850	1
484	20231228	110900	309463225	2850	2850	2850	2850	1031
485	20231228	110800	306524875	2855	2855	2855	2855	0
486	20231228	110700	306524875	2855	2850	2855	2850	1001
487	20231228	110600	303672020	2855	2855	2855	2855	11
488	20231228	110500	303640615	2855	2855	2855	2855	251
489	20231228	110400	302924010	2855	2855	2855	2855	0
490	20231228	110300	302924010	2855	2855	2855	2855	0
491	20231228	110200	302924010	2855	2850	2855	2850	14
492	20231228	110100	302884065	2855	2850	2855	2850	130
493	20231228	110000	302513560	2855	2855	2855	2855	0
494	20231228	105900	302513560	2855	2855	2855	2855	17
495	20231228	105800	302465025	2845	2850	2850	2845	449
496	20231228	105700	301185515	2850	2850	2850	2850	436
497	20231228	105600	299942915	2850	2850	2850	2850	100
498	20231228	105500	299657915	2850	2850	2850	2850	175
499	20231228	105400	299159165	2855	2855	2855	2855	0
500	20231228	105300	299159165	2855	2855	2855	2855	400
501	20231228	105200	298017165	2855	2855	2855	2855	0
502	20231228	105100	298017165	2855	2850	2855	2850	485
503	20231228	105000	296634895	2855	2855	2855	2855	11
504	20231228	104900	296603490	2850	2850	2850	2850	1699
505	20231228	104800	291761340	2850	2850	2850	2850	500
506	20231228	104700	290336340	2855	2855	2855	2855	51
507	20231228	104600	290190735	2850	2850	2855	2850	425
508	20231228	104500	288977980	2850	2855	2855	2850	1005
509	20231228	104400	286108730	2855	2855	2855	2855	2378
510	20231228	104300	279319540	2855	2860	2860	2855	2926
511	20231228	104200	270965805	2855	2855	2855	2855	765
512	20231228	104100	268781730	2855	2860	2860	2855	9
513	20231228	104000	268756030	2855	2855	2855	2855	200
514	20231228	103900	268185030	2860	2860	2860	2860	60
515	20231228	103800	268013430	2860	2860	2860	2860	1
516	20231228	103700	268010570	2860	2860	2860	2860	0
517	20231228	103600	268010570	2860	2855	2860	2855	3
518	20231228	103500	268002000	2855	2855	2855	2855	107
519	20231228	103400	267696515	2855	2855	2855	2855	700
520	20231228	103300	265698015	2855	2855	2855	2855	94
521	20231228	103200	265429645	2860	2855	2860	2855	917
522	20231228	103100	262811605	2855	2855	2855	2855	0
523	20231228	103000	262811605	2855	2850	2855	2850	2
524	20231228	102900	262805900	2850	2850	2850	2850	1
525	20231228	102800	262803050	2850	2855	2855	2850	70
526	20231228	102700	262603450	2855	2855	2855	2855	0
527	20231228	102600	262603450	2855	2855	2860	2855	50
528	20231228	102500	262460695	2860	2860	2860	2860	0
529	20231228	102400	262460695	2860	2860	2860	2860	0
530	20231228	102300	262460695	2860	2860	2860	2860	1
531	20231228	102200	262457835	2860	2860	2860	2855	6027
532	20231228	102100	245235615	2860	2860	2860	2860	2030
533	20231228	102000	239429815	2855	2855	2855	2855	0
534	20231228	101900	239429815	2855	2860	2860	2855	552
535	20231228	101800	237851175	2860	2855	2860	2855	171
536	20231228	101700	237362965	2855	2855	2855	2855	4102
537	20231228	101600	225651755	2855	2855	2855	2855	0
538	20231228	101500	225651755	2855	2855	2855	2855	55
539	20231228	101400	225494730	2855	2855	2855	2855	500
540	20231228	101300	224067230	2855	2855	2855	2855	1736
541	20231228	101200	219110950	2855	2845	2855	2845	14
542	20231228	101100	219071020	2850	2850	2850	2850	0
543	20231228	101000	219071020	2850	2850	2850	2850	2609
544	20231228	100900	211635370	2850	2845	2850	2845	1040
545	20231228	100800	208676370	2845	2850	2850	2840	2090
546	20231228	100700	202730810	2850	2840	2850	2840	1667
547	20231228	100600	197988120	2840	2840	2840	2840	500
548	20231228	100500	196568120	2845	2845	2845	2845	1
549	20231228	100400	196565275	2845	2845	2845	2845	1460
550	20231228	100300	192411575	2845	2845	2845	2845	2050
551	20231228	100200	186579325	2845	2845	2845	2845	3535
552	20231228	100100	176522250	2845	2840	2845	2835	1325
553	20231228	100000	172758240	2840	2840	2840	2830	2223
554	20231228	095900	166451585	2820	2820	2820	2820	1400
555	20231228	095800	162503585	2840	2830	2840	2830	3628
556	20231228	095700	152221735	2835	2830	2835	2815	8005
557	20231228	095600	129671120	2835	2835	2835	2835	0
558	20231228	095500	129671120	2835	2835	2835	2835	75
559	20231228	095400	129458495	2840	2835	2840	2835	54
560	20231228	095300	129305140	2835	2835	2845	2825	794
561	20231228	095200	127062040	2845	2835	2845	2825	1179
562	20231228	095100	123730490	2845	2835	2845	2835	612
563	20231228	095000	121995450	2835	2835	2835	2835	1004
564	20231228	094900	119149110	2845	2845	2845	2845	20
565	20231228	094800	119092210	2845	2845	2845	2845	471
566	20231228	094700	117752215	2845	2845	2845	2840	2652
567	20231228	094600	110209775	2845	2840	2845	2840	186
568	20231228	094500	109681530	2845	2840	2845	2840	1014
569	20231228	094400	106801765	2835	2840	2840	2835	51
570	20231228	094300	106657175	2830	2840	2840	2820	955
571	20231228	094200	103956575	2820	2830	2845	2820	6093
572	20231228	094100	86744295	2845	2845	2845	2845	0
573	20231228	094000	86744295	2845	2845	2845	2845	10
574	20231228	093900	86715845	2845	2845	2845	2845	0
575	20231228	093800	86715845	2845	2845	2845	2845	3
576	20231228	093700	86707310	2850	2830	2850	2820	3710
577	20231228	093600	76214155	2850	2850	2850	2850	547
578	20231228	093500	74655205	2850	2855	2855	2850	110
579	20231228	093400	74341605	2855	2845	2855	2845	4383
580	20231228	093300	61851145	2845	2845	2845	2845	0
581	20231228	093200	61851145	2845	2845	2845	2845	1073
582	20231228	093100	58798460	2835	2835	2835	2830	3269
583	20231228	093000	49534040	2835	2835	2835	2835	0
584	20231228	092900	49534040	2835	2840	2840	2835	240
585	20231228	092800	48852540	2840	2845	2845	2840	187
586	20231228	092700	48321025	2845	2840	2845	2840	29
587	20231228	092600	48238655	2840	2840	2845	2840	2901
588	20231228	092500	39998005	2840	2840	2840	2840	958
589	20231228	092400	37277285	2835	2835	2835	2835	39
590	20231228	092300	37166720	2840	2840	2840	2840	135
591	20231228	092200	36783320	2840	2840	2840	2840	6
592	20231228	092100	36766280	2840	2840	2840	2840	30
593	20231228	092000	36681080	2840	2840	2840	2830	351
594	20231228	091900	35687240	2840	2830	2840	2830	90
595	20231228	091800	35431970	2840	2835	2840	2835	1501
596	20231228	091700	31171630	2840	2830	2840	2830	1980
597	20231228	091600	25558810	2830	2825	2830	2825	2548
598	20231228	091500	18351745	2815	2815	2815	2815	0
599	20231228	091400	18351745	2815	2815	2815	2815	1
600	20231228	091300	18348930	2820	2820	2820	2820	122
601	20231228	091200	18004890	2820	2820	2820	2820	351
602	20231228	091100	17015070	2825	2825	2825	2825	7
603	20231228	091000	16995295	2825	2825	2825	2825	11
604	20231228	090900	16964220	2825	2830	2830	2825	19
605	20231228	090800	16910495	2830	2830	2830	2830	2
606	20231228	090700	16904835	2835	2835	2835	2830	531
607	20231228	090600	15402000	2840	2840	2840	2840	0
608	20231228	090500	15402000	2840	2830	2840	2830	1140
609	20231228	090400	12165850	2840	2830	2840	2825	1493
610	20231228	090300	7940585	2830	2820	2830	2820	401
611	20231228	090200	6807805	2825	2815	2825	2815	4
612	20231228	090100	6796535	2815	2815	2815	2815	1
613	20231228	090000	6793720	2805	2805	2805	2805	2421