KissMeData/041590/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	192500	397016726	1000	1000	1000	1000	22614
3	20231228	192400	397016726	1000	1000	1000	1000	0
4	20231228	192300	397016726	1000	1000	1000	1000	0
5	20231228	192200	397016726	1000	1000	1000	1000	0
6	20231228	192100	397016726	1000	1000	1000	1000	0
7	20231228	192000	397016726	1000	1000	1000	1000	0
8	20231228	191900	397016726	1000	1000	1000	1000	0
9	20231228	191800	397016726	1000	1000	1000	1000	0
10	20231228	191700	397016726	1000	1000	1000	1000	0
11	20231228	191600	397016726	1000	1000	1000	1000	0
12	20231228	191500	397016726	1000	1000	1000	1000	0
13	20231228	191400	397016726	1000	1000	1000	1000	0
14	20231228	191300	397016726	1000	1000	1000	1000	0
15	20231228	191200	397016726	1000	1000	1000	1000	0
16	20231228	191100	397016726	1000	1000	1000	1000	0
17	20231228	191000	397016726	1000	1000	1000	1000	0
18	20231228	190900	397016726	1000	1000	1000	1000	0
19	20231228	190800	397016726	1000	1000	1000	1000	0
20	20231228	190700	397016726	1000	1000	1000	1000	0
21	20231228	190600	397016726	1000	1000	1000	1000	0
22	20231228	190500	397016726	1000	1000	1000	1000	0
23	20231228	190400	397016726	1000	1000	1000	1000	0
24	20231228	190300	397016726	1000	1000	1000	1000	0
25	20231228	190200	397016726	1000	1000	1000	1000	0
26	20231228	190100	397016726	1000	1000	1000	1000	0
27	20231228	190000	397016726	1000	1000	1000	1000	0
28	20231228	185900	397016726	1000	1000	1000	1000	0
29	20231228	185800	397016726	1000	1000	1000	1000	0
30	20231228	185700	397016726	1000	1000	1000	1000	0
31	20231228	185600	397016726	1000	1000	1000	1000	0
32	20231228	185500	397016726	1000	1000	1000	1000	22614
33	20231228	185400	397016726	1000	1000	1000	1000	0
34	20231228	185300	397016726	1000	1000	1000	1000	0
35	20231228	185200	397016726	1000	1000	1000	1000	0
36	20231228	185100	397016726	1000	1000	1000	1000	0
37	20231228	185000	397016726	1000	1000	1000	1000	0
38	20231228	184900	397016726	1000	1000	1000	1000	0
39	20231228	184800	397016726	1000	1000	1000	1000	0
40	20231228	184700	397016726	1000	1000	1000	1000	0
41	20231228	184600	397016726	1000	1000	1000	1000	0
42	20231228	184500	397016726	1000	1000	1000	1000	0
43	20231228	184400	397016726	1000	1000	1000	1000	0
44	20231228	184300	397016726	1000	1000	1000	1000	0
45	20231228	184200	397016726	1000	1000	1000	1000	0
46	20231228	184100	397016726	1000	1000	1000	1000	0
47	20231228	184000	397016726	1000	1000	1000	1000	0
48	20231228	183900	397016726	1000	1000	1000	1000	0
49	20231228	183800	397016726	1000	1000	1000	1000	0
50	20231228	183700	397016726	1000	1000	1000	1000	0
51	20231228	183600	397016726	1000	1000	1000	1000	0
52	20231228	183500	397016726	1000	1000	1000	1000	0
53	20231228	183400	397016726	1000	1000	1000	1000	0
54	20231228	183300	397016726	1000	1000	1000	1000	0
55	20231228	183200	397016726	1000	1000	1000	1000	0
56	20231228	183100	397016726	1000	1000	1000	1000	0
57	20231228	183000	397016726	1000	1000	1000	1000	0
58	20231228	182900	397016726	1000	1000	1000	1000	0
59	20231228	182800	397016726	1000	1000	1000	1000	0
60	20231228	182700	397016726	1000	1000	1000	1000	0
61	20231228	182600	397016726	1000	1000	1000	1000	0
62	20231228	182500	397016726	1000	1000	1000	1000	22614
63	20231228	182400	397016726	1000	1000	1000	1000	0
64	20231228	182300	397016726	1000	1000	1000	1000	0
65	20231228	182200	397016726	1000	1000	1000	1000	0
66	20231228	182100	397016726	1000	1000	1000	1000	0
67	20231228	182000	397016726	1000	1000	1000	1000	0
68	20231228	181900	397016726	1000	1000	1000	1000	0
69	20231228	181800	397016726	1000	1000	1000	1000	0
70	20231228	181700	397016726	1000	1000	1000	1000	0
71	20231228	181600	397016726	1000	1000	1000	1000	0
72	20231228	181500	397016726	1000	1000	1000	1000	0
73	20231228	181400	397016726	1000	1000	1000	1000	0
74	20231228	181300	397016726	1000	1000	1000	1000	0
75	20231228	181200	397016726	1000	1000	1000	1000	0
76	20231228	181100	397016726	1000	1000	1000	1000	0
77	20231228	181000	397016726	1000	1000	1000	1000	0
78	20231228	180900	397016726	1000	1000	1000	1000	0
79	20231228	180800	397016726	1000	1000	1000	1000	0
80	20231228	180700	397016726	1000	1000	1000	1000	0
81	20231228	180600	397016726	1000	1000	1000	1000	0
82	20231228	180500	397016726	1000	1000	1000	1000	0
83	20231228	180400	397016726	1000	1000	1000	1000	0
84	20231228	180300	397016726	1000	1000	1000	1000	0
85	20231228	180200	397016726	1000	1000	1000	1000	0
86	20231228	180100	397016726	1000	1000	1000	1000	0
87	20231228	180000	397016726	1000	1000	1000	1000	0
88	20231228	175900	397016726	1000	1000	1000	1000	0
89	20231228	175800	397016726	1000	1000	1000	1000	0
90	20231228	175700	397016726	1000	1000	1000	1000	0
91	20231228	175600	397016726	1000	1000	1000	1000	0
92	20231228	175500	397016726	1000	1000	1000	1000	22614
93	20231228	175400	397016726	1000	1000	1000	1000	0
94	20231228	175300	397016726	1000	1000	1000	1000	0
95	20231228	175200	397016726	1000	1000	1000	1000	0
96	20231228	175100	397016726	1000	1000	1000	1000	0
97	20231228	175000	397016726	1000	1000	1000	1000	0
98	20231228	174900	397016726	1000	1000	1000	1000	0
99	20231228	174800	397016726	1000	1000	1000	1000	0
100	20231228	174700	397016726	1000	1000	1000	1000	0
101	20231228	174600	397016726	1000	1000	1000	1000	0
102	20231228	174500	397016726	1000	1000	1000	1000	0
103	20231228	174400	397016726	1000	1000	1000	1000	0
104	20231228	174300	397016726	1000	1000	1000	1000	0
105	20231228	174200	397016726	1000	1000	1000	1000	0
106	20231228	174100	397016726	1000	1000	1000	1000	0
107	20231228	174000	397016726	1000	1000	1000	1000	0
108	20231228	173900	397016726	1000	1000	1000	1000	0
109	20231228	173800	397016726	1000	1000	1000	1000	0
110	20231228	173700	397016726	1000	1000	1000	1000	0
111	20231228	173600	397016726	1000	1000	1000	1000	0
112	20231228	173500	397016726	1000	1000	1000	1000	0
113	20231228	173400	397016726	1000	1000	1000	1000	0
114	20231228	173300	397016726	1000	1000	1000	1000	0
115	20231228	173200	397016726	1000	1000	1000	1000	0
116	20231228	173100	397016726	1000	1000	1000	1000	0
117	20231228	173000	397016726	1000	1000	1000	1000	0
118	20231228	172900	397016726	1000	1000	1000	1000	0
119	20231228	172800	397016726	1000	1000	1000	1000	0
120	20231228	172700	397016726	1000	1000	1000	1000	0
121	20231228	172600	397016726	1000	1000	1000	1000	0
122	20231228	172500	397016726	1000	1000	1000	1000	22614
123	20231228	172400	397016726	1000	1000	1000	1000	0
124	20231228	172300	397016726	1000	1000	1000	1000	0
125	20231228	172200	397016726	1000	1000	1000	1000	0
126	20231228	172100	397016726	1000	1000	1000	1000	0
127	20231228	172000	397016726	1000	1000	1000	1000	0
128	20231228	171900	397016726	1000	1000	1000	1000	0
129	20231228	171800	397016726	1000	1000	1000	1000	0
130	20231228	171700	397016726	1000	1000	1000	1000	0
131	20231228	171600	397016726	1000	1000	1000	1000	0
132	20231228	171500	397016726	1000	1000	1000	1000	0
133	20231228	171400	397016726	1000	1000	1000	1000	0
134	20231228	171300	397016726	1000	1000	1000	1000	0
135	20231228	171200	397016726	1000	1000	1000	1000	0
136	20231228	171100	397016726	1000	1000	1000	1000	0
137	20231228	171000	397016726	1000	1000	1000	1000	0
138	20231228	170900	397016726	1000	1000	1000	1000	0
139	20231228	170800	397016726	1000	1000	1000	1000	0
140	20231228	170700	397016726	1000	1000	1000	1000	0
141	20231228	170600	397016726	1000	1000	1000	1000	0
142	20231228	170500	397016726	1000	1000	1000	1000	0
143	20231228	170400	397016726	1000	1000	1000	1000	0
144	20231228	170300	397016726	1000	1000	1000	1000	0
145	20231228	170200	397016726	1000	1000	1000	1000	0
146	20231228	170100	397016726	1000	1000	1000	1000	0
147	20231228	170000	397016726	1000	1000	1000	1000	0
148	20231228	165900	397016726	1000	1000	1000	1000	0
149	20231228	165800	397016726	1000	1000	1000	1000	0
150	20231228	165700	397016726	1000	1000	1000	1000	0
151	20231228	165600	397016726	1000	1000	1000	1000	0
152	20231228	165500	397016726	1000	1000	1000	1000	22614
153	20231228	165400	397016726	1000	1000	1000	1000	0
154	20231228	165300	397016726	1000	1000	1000	1000	0
155	20231228	165200	397016726	1000	1000	1000	1000	0
156	20231228	165100	397016726	1000	1000	1000	1000	0
157	20231228	165000	397016726	1000	1000	1000	1000	0
158	20231228	164900	397016726	1000	1000	1000	1000	0
159	20231228	164800	397016726	1000	1000	1000	1000	0
160	20231228	164700	397016726	1000	1000	1000	1000	0
161	20231228	164600	397016726	1000	1000	1000	1000	0
162	20231228	164500	397016726	1000	1000	1000	1000	0
163	20231228	164400	397016726	1000	1000	1000	1000	0
164	20231228	164300	397016726	1000	1000	1000	1000	0
165	20231228	164200	397016726	1000	1000	1000	1000	0
166	20231228	164100	397016726	1000	1000	1000	1000	0
167	20231228	164000	397016726	1000	1000	1000	1000	0
168	20231228	163900	397016726	1000	1000	1000	1000	0
169	20231228	163800	397016726	1000	1000	1000	1000	0
170	20231228	163700	397016726	1000	1000	1000	1000	0
171	20231228	163600	397016726	1000	1000	1000	1000	0
172	20231228	163500	397016726	1000	1000	1000	1000	0
173	20231228	163400	397016726	1000	1000	1000	1000	0
174	20231228	163300	397016726	1000	1000	1000	1000	0
175	20231228	163200	397016726	1000	1000	1000	1000	0
176	20231228	163100	397016726	1000	1000	1000	1000	0
177	20231228	163000	397016726	1000	1000	1000	1000	0
178	20231228	162900	397016726	1000	1000	1000	1000	0
179	20231228	162800	397016726	1000	1000	1000	1000	0
180	20231228	162700	397016726	1000	1000	1000	1000	0
181	20231228	162600	397016726	1000	1000	1000	1000	0
182	20231228	162500	397016726	1000	1000	1000	1000	22614
183	20231228	162400	397016726	1000	1000	1000	1000	0
184	20231228	162300	397016726	1000	1000	1000	1000	0
185	20231228	162200	397016726	1000	1000	1000	1000	0
186	20231228	162100	397016726	1000	1000	1000	1000	0
187	20231228	162000	397016726	1000	1000	1000	1000	0
188	20231228	161900	397016726	1000	1000	1000	1000	0
189	20231228	161800	397016726	1000	1000	1000	1000	0
190	20231228	161700	397016726	1000	1000	1000	1000	0
191	20231228	161600	397016726	1000	1000	1000	1000	0
192	20231228	161500	397016726	1000	1000	1000	1000	0
193	20231228	161400	397016726	1000	1000	1000	1000	0
194	20231228	161300	397016726	1000	1000	1000	1000	0
195	20231228	161200	397016726	1000	1000	1000	1000	0
196	20231228	161100	397016726	1000	1000	1000	1000	0
197	20231228	161000	397016726	1000	1000	1000	1000	0
198	20231228	160900	397016726	1000	1000	1000	1000	0
199	20231228	160800	397016726	1000	1000	1000	1000	0
200	20231228	160700	397016726	1000	1000	1000	1000	0
201	20231228	160600	397016726	1000	1000	1000	1000	0
202	20231228	160500	397016726	1000	1000	1000	1000	0
203	20231228	160400	397016726	1000	1000	1000	1000	0
204	20231228	160300	397016726	1000	1000	1000	1000	0
205	20231228	160200	397016726	1000	1000	1000	1000	0
206	20231228	160100	397016726	1000	1000	1000	1000	0
207	20231228	160000	397016726	1000	1000	1000	1000	0
208	20231228	155900	397016726	1000	1000	1000	1000	0
209	20231228	155800	397016726	1000	1000	1000	1000	0
210	20231228	155700	397016726	1000	1000	1000	1000	0
211	20231228	155600	397016726	1000	1000	1000	1000	0
212	20231228	155500	397016726	1000	1000	1000	1000	22614
213	20231228	155400	397016726	1000	1000	1000	1000	0
214	20231228	155300	397016726	1000	1000	1000	1000	0
215	20231228	155200	397016726	1000	1000	1000	1000	0
216	20231228	155100	397016726	1000	1000	1000	1000	0
217	20231228	155000	397016726	1000	1000	1000	1000	0
218	20231228	154900	397016726	1000	1000	1000	1000	0
219	20231228	154800	397016726	1000	1000	1000	1000	0
220	20231228	154700	397016726	1000	1000	1000	1000	0
221	20231228	154600	397016726	1000	1000	1000	1000	0
222	20231228	154500	397016726	1000	1000	1000	1000	0
223	20231228	154400	397016726	1000	1000	1000	1000	0
224	20231228	154300	397016726	1000	1000	1000	1000	0
225	20231228	154200	397016726	1000	1000	1000	1000	0
226	20231228	154100	397016726	1000	1000	1000	1000	0
227	20231228	154000	397016726	1000	1000	1000	1000	0
228	20231228	153900	397016726	1000	1000	1000	1000	0
229	20231228	153800	397016726	1000	1000	1000	1000	0
230	20231228	153700	397016726	1000	1000	1000	1000	0
231	20231228	153600	397016726	1000	1000	1000	1000	0
232	20231228	153500	397016726	1000	1000	1000	1000	0
233	20231228	153400	397016726	1000	1000	1000	1000	0
234	20231228	153300	397016726	1000	1000	1000	1000	0
235	20231228	153200	397016726	1000	1000	1000	1000	0
236	20231228	153100	397016726	1000	1000	1000	1000	0
237	20231228	153000	397016726	1000	1000	1000	1000	22614
238	20231228	152900	374402726	999	999	999	999	0
239	20231228	152800	374402726	999	999	999	999	0
240	20231228	152700	374402726	999	999	999	999	0
241	20231228	152600	374402726	999	999	999	999	0
242	20231228	152500	374402726	999	999	999	999	0
243	20231228	152400	374402726	999	999	999	999	0
244	20231228	152300	374402726	999	999	999	999	0
245	20231228	152200	374402726	999	999	999	999	0
246	20231228	152100	374402726	999	999	999	999	0
247	20231228	152000	374402726	999	999	999	999	0
248	20231228	151900	374402726	999	996	999	995	16014
249	20231228	151800	358438888	995	993	996	993	12016
250	20231228	151700	346487203	993	993	993	993	3000
251	20231228	151600	343508203	993	992	993	992	301
252	20231228	151500	343209581	985	990	990	985	9600
253	20231228	151400	333746691	993	993	993	993	0
254	20231228	151300	333746691	993	993	993	993	0
255	20231228	151200	333746691	993	993	993	993	0
256	20231228	151100	333746691	993	993	993	993	1
257	20231228	151000	333745698	993	991	993	990	32001
258	20231228	150900	302063431	991	991	991	991	200
259	20231228	150800	301865231	991	991	991	991	1453
260	20231228	150700	300425308	993	993	993	993	100
261	20231228	150600	300326008	993	993	993	993	0
262	20231228	150500	300326008	993	993	993	993	0
263	20231228	150400	300326008	993	993	993	993	202
264	20231228	150300	300125422	993	993	993	993	0
265	20231228	150200	300125422	993	992	993	991	26
266	20231228	150100	300099651	990	990	990	990	0
267	20231228	150000	300099651	990	990	990	990	0
268	20231228	145900	300099651	990	990	990	990	1
269	20231228	145800	300098661	993	993	993	993	0
270	20231228	145700	300098661	993	993	993	993	239
271	20231228	145600	299861334	993	993	993	993	1
272	20231228	145500	299860341	991	991	991	991	9662
273	20231228	145400	290285299	991	992	992	991	4203
274	20231228	145300	286117223	990	990	990	990	503
275	20231228	145200	285619253	992	992	992	992	0
276	20231228	145100	285619253	992	992	992	992	0
277	20231228	145000	285619253	992	992	992	992	0
278	20231228	144900	285619253	992	992	992	992	0
279	20231228	144800	285619253	992	992	992	992	5
280	20231228	144700	285614293	992	992	992	992	0
281	20231228	144600	285614293	992	993	993	992	1059
282	20231228	144500	284563206	993	993	993	993	713
283	20231228	144400	283855197	993	991	993	991	5050
284	20231228	144300	278847485	992	992	992	992	0
285	20231228	144200	278847485	992	992	992	992	0
286	20231228	144100	278847485	992	992	992	992	0
287	20231228	144000	278847485	992	992	992	992	0
288	20231228	143900	278847485	992	989	992	989	12001
289	20231228	143800	266954442	986	989	989	986	13043
290	20231228	143700	254079800	989	989	989	989	1023
291	20231228	143600	253068053	989	989	989	989	0
292	20231228	143500	253068053	989	989	989	989	133
293	20231228	143400	252936516	990	990	990	990	8
294	20231228	143300	252928596	990	990	990	990	5
295	20231228	143200	252923646	989	989	989	989	10
296	20231228	143100	252913756	989	989	989	989	0
297	20231228	143000	252913756	989	989	989	989	0
298	20231228	142900	252913756	989	989	989	989	0
299	20231228	142800	252913756	989	989	989	989	0
300	20231228	142700	252913756	989	989	989	989	0
301	20231228	142600	252913756	989	990	990	989	2049
302	20231228	142500	250885295	989	989	989	989	0
303	20231228	142400	250885295	989	989	989	989	0
304	20231228	142300	250885295	989	989	989	989	0
305	20231228	142200	250885295	989	989	989	989	0
306	20231228	142100	250885295	989	989	989	989	0
307	20231228	142000	250885295	989	989	989	989	0
308	20231228	141900	250885295	989	989	989	989	0
309	20231228	141800	250885295	989	989	989	989	0
310	20231228	141700	250885295	989	989	989	989	20
311	20231228	141600	250865515	989	989	989	989	0
312	20231228	141500	250865515	989	989	989	989	0
313	20231228	141400	250865515	989	989	989	989	0
314	20231228	141300	250865515	989	989	989	989	0
315	20231228	141200	250865515	989	989	989	989	15
316	20231228	141100	250850680	990	990	990	990	2052
317	20231228	141000	248819200	990	990	990	990	20
318	20231228	140900	248799400	990	990	990	990	0
319	20231228	140800	248799400	990	990	990	990	0
320	20231228	140700	248799400	990	990	990	990	12
321	20231228	140600	248787520	990	990	990	990	0
322	20231228	140500	248787520	990	990	990	990	6000
323	20231228	140400	242847520	990	990	990	990	1000
324	20231228	140300	241857520	991	991	991	991	0
325	20231228	140200	241857520	991	991	991	991	0
326	20231228	140100	241857520	991	991	991	991	0
327	20231228	140000	241857520	991	991	991	991	101
328	20231228	135900	241757429	991	991	991	991	0
329	20231228	135800	241757429	991	991	991	991	0
330	20231228	135700	241757429	991	991	991	991	0
331	20231228	135600	241757429	991	991	991	991	0
332	20231228	135500	241757429	991	991	991	991	100
333	20231228	135400	241658329	991	991	991	991	0
334	20231228	135300	241658329	991	991	991	991	0
335	20231228	135200	241658329	991	991	991	991	0
336	20231228	135100	241658329	991	991	991	991	0
337	20231228	135000	241658329	991	991	991	991	0
338	20231228	134900	241658329	991	991	991	991	17
339	20231228	134800	241641482	991	991	991	991	0
340	20231228	134700	241641482	991	991	991	991	430
341	20231228	134600	241215352	991	990	991	990	1600
342	20231228	134500	239630352	986	986	986	986	0
343	20231228	134400	239630352	986	986	986	986	150
344	20231228	134300	239482452	991	991	991	991	0
345	20231228	134200	239482452	991	991	991	991	0
346	20231228	134100	239482452	991	991	991	991	0
347	20231228	134000	239482452	991	991	991	991	30
348	20231228	133900	239452722	991	991	991	991	0
349	20231228	133800	239452722	991	991	991	991	0
350	20231228	133700	239452722	991	991	991	991	0
351	20231228	133600	239452722	991	991	991	991	30
352	20231228	133500	239422992	991	991	991	991	0
353	20231228	133400	239422992	991	991	991	991	0
354	20231228	133300	239422992	991	991	991	991	0
355	20231228	133200	239422992	991	991	991	991	0
356	20231228	133100	239422992	991	991	991	991	0
357	20231228	133000	239422992	991	991	991	991	0
358	20231228	132900	239422992	991	991	991	991	0
359	20231228	132800	239422992	991	991	991	991	0
360	20231228	132700	239422992	991	991	991	991	0
361	20231228	132600	239422992	991	991	991	991	2000
362	20231228	132500	237440992	988	988	988	988	995
363	20231228	132400	236457932	988	988	988	988	0
364	20231228	132300	236457932	988	988	988	988	0
365	20231228	132200	236457932	988	988	988	988	0
366	20231228	132100	236457932	988	988	988	988	0
367	20231228	132000	236457932	988	988	988	988	14505
368	20231228	131900	222126992	988	988	988	988	400
369	20231228	131800	221731792	988	988	988	988	96
370	20231228	131700	221636944	988	988	988	988	1
371	20231228	131600	221635956	988	988	988	988	0
372	20231228	131500	221635956	988	988	988	988	0
373	20231228	131400	221635956	988	988	988	988	0
374	20231228	131300	221635956	988	988	988	988	38
375	20231228	131200	221598412	988	988	988	988	0
376	20231228	131100	221598412	988	988	988	988	0
377	20231228	131000	221598412	988	988	988	988	0
378	20231228	130900	221598412	988	988	988	988	0
379	20231228	130800	221598412	988	988	988	988	0
380	20231228	130700	221598412	988	988	988	988	0
381	20231228	130600	221598412	988	988	988	988	0
382	20231228	130500	221598412	988	988	988	988	0
383	20231228	130400	221598412	988	988	988	988	0
384	20231228	130300	221598412	988	988	988	988	0
385	20231228	130200	221598412	988	988	988	988	0
386	20231228	130100	221598412	988	984	988	984	600
387	20231228	130000	221007292	984	984	984	984	0
388	20231228	125900	221007292	984	984	984	984	0
389	20231228	125800	221007292	984	984	984	984	80
390	20231228	125700	220928572	984	984	984	984	11000
391	20231228	125600	210104572	989	989	989	989	0
392	20231228	125500	210104572	989	989	989	989	1
393	20231228	125400	210103583	984	986	986	984	9386
394	20231228	125300	200864334	990	990	990	990	0
395	20231228	125200	200864334	990	990	990	990	1047
396	20231228	125100	199827804	990	990	990	990	0
397	20231228	125000	199827804	990	990	990	990	100
398	20231228	124900	199728804	990	990	990	990	0
399	20231228	124800	199728804	990	990	990	990	0
400	20231228	124700	199728804	990	990	990	990	0
401	20231228	124600	199728804	990	990	990	990	0
402	20231228	124500	199728804	990	990	990	990	0
403	20231228	124400	199728804	990	990	990	990	0
404	20231228	124300	199728804	990	990	990	990	11
405	20231228	124200	199717914	985	985	985	985	0
406	20231228	124100	199717914	985	985	985	985	0
407	20231228	124000	199717914	985	985	985	985	0
408	20231228	123900	199717914	985	985	985	985	11
409	20231228	123800	199707079	990	990	990	990	0
410	20231228	123700	199707079	990	990	990	990	0
411	20231228	123600	199707079	990	990	990	990	579
412	20231228	123500	199133869	990	990	990	990	0
413	20231228	123400	199133869	990	990	990	990	0
414	20231228	123300	199133869	990	990	990	990	0
415	20231228	123200	199133869	990	990	990	990	0
416	20231228	123100	199133869	990	990	990	990	1
417	20231228	123000	199132879	984	985	985	984	1952
418	20231228	122900	197211291	990	990	990	990	1
419	20231228	122800	197210301	985	985	985	985	0
420	20231228	122700	197210301	985	985	985	985	0
421	20231228	122600	197210301	985	985	985	985	2545
422	20231228	122500	194703476	990	990	990	990	0
423	20231228	122400	194703476	990	990	990	990	0
424	20231228	122300	194703476	990	990	990	990	0
425	20231228	122200	194703476	990	990	990	990	0
426	20231228	122100	194703476	990	990	990	990	1
427	20231228	122000	194702486	985	985	985	985	2125
428	20231228	121900	192609361	985	985	985	985	0
429	20231228	121800	192609361	985	985	985	985	0
430	20231228	121700	192609361	985	990	990	985	2401
431	20231228	121600	190244371	985	986	986	985	2146
432	20231228	121500	188129890	986	986	986	986	0
433	20231228	121400	188129890	986	986	986	986	0
434	20231228	121300	188129890	986	986	986	986	0
435	20231228	121200	188129890	986	986	986	986	0
436	20231228	121100	188129890	986	986	986	986	0
437	20231228	121000	188129890	986	986	986	986	110
438	20231228	120900	188021430	985	985	985	985	0
439	20231228	120800	188021430	985	985	985	985	0
440	20231228	120700	188021430	985	985	985	985	0
441	20231228	120600	188021430	985	987	987	985	19831
442	20231228	120500	168473599	986	986	986	986	0
443	20231228	120400	168473599	986	986	986	986	0
444	20231228	120300	168473599	986	990	990	986	16000
445	20231228	120200	152686628	990	990	990	990	0
446	20231228	120100	152686628	990	990	990	990	0
447	20231228	120000	152686628	990	990	990	990	1300
448	20231228	115900	151399628	993	993	993	993	0
449	20231228	115800	151399628	993	993	993	993	0
450	20231228	115700	151399628	993	993	993	993	0
451	20231228	115600	151399628	993	993	993	993	0
452	20231228	115500	151399628	993	993	993	993	0
453	20231228	115400	151399628	993	993	993	993	0
454	20231228	115300	151399628	993	992	993	992	300
455	20231228	115200	151101998	992	992	992	992	0
456	20231228	115100	151101998	992	992	992	992	0
457	20231228	115000	151101998	992	992	992	992	0
458	20231228	114900	151101998	992	992	992	992	2
459	20231228	114800	151100014	987	987	987	987	0
460	20231228	114700	151100014	987	987	987	987	0
461	20231228	114600	151100014	987	987	987	987	0
462	20231228	114500	151100014	987	987	987	987	0
463	20231228	114400	151100014	987	987	987	987	0
464	20231228	114300	151100014	987	987	987	987	0
465	20231228	114200	151100014	987	987	987	987	0
466	20231228	114100	151100014	987	988	988	987	10803
467	20231228	114000	140427398	992	992	992	992	0
468	20231228	113900	140427398	992	992	992	992	28
469	20231228	113800	140399622	992	992	992	992	0
470	20231228	113700	140399622	992	992	992	992	120
471	20231228	113600	140280582	992	992	992	992	0
472	20231228	113500	140280582	992	992	992	992	57
473	20231228	113400	140224038	994	994	994	994	0
474	20231228	113300	140224038	994	990	994	988	1853
475	20231228	113200	138391305	994	994	994	994	0
476	20231228	113100	138391305	994	994	994	994	0
477	20231228	113000	138391305	994	994	994	994	33
478	20231228	112900	138358503	994	994	994	994	0
479	20231228	112800	138358503	994	994	994	994	0
480	20231228	112700	138358503	994	994	994	994	0
481	20231228	112600	138358503	994	994	994	994	0
482	20231228	112500	138358503	994	994	994	994	0
483	20231228	112400	138358503	994	994	994	994	0
484	20231228	112300	138358503	994	994	994	994	0
485	20231228	112200	138358503	994	994	994	994	10
486	20231228	112100	138348563	989	989	989	989	0
487	20231228	112000	138348563	989	989	989	989	0
488	20231228	111900	138348563	989	989	989	989	0
489	20231228	111800	138348563	989	989	989	989	0
490	20231228	111700	138348563	989	989	989	989	0
491	20231228	111600	138348563	989	989	989	989	0
492	20231228	111500	138348563	989	989	989	989	0
493	20231228	111400	138348563	989	989	989	989	0
494	20231228	111300	138348563	989	989	989	989	0
495	20231228	111200	138348563	989	990	994	989	219
496	20231228	111100	138131812	990	990	990	990	121
497	20231228	111000	138012022	993	993	993	993	1037
498	20231228	110900	136982281	993	993	993	993	0
499	20231228	110800	136982281	993	993	993	993	0
500	20231228	110700	136982281	993	993	993	993	0
501	20231228	110600	136982281	993	993	993	993	0
502	20231228	110500	136982281	993	993	993	993	40
503	20231228	110400	136942561	993	993	993	993	0
504	20231228	110300	136942561	993	993	993	993	1
505	20231228	110200	136941568	988	988	988	988	1047
506	20231228	110100	135907132	988	988	988	988	1770
507	20231228	110000	134158372	988	988	988	988	0
508	20231228	105900	134158372	988	988	988	988	595
509	20231228	105800	133570512	993	993	993	993	0
510	20231228	105700	133570512	993	993	993	993	20
511	20231228	105600	133550652	993	993	993	993	0
512	20231228	105500	133550652	993	993	993	993	0
513	20231228	105400	133550652	993	993	993	993	0
514	20231228	105300	133550652	993	993	993	993	0
515	20231228	105200	133550652	993	993	993	993	2
516	20231228	105100	133548666	988	987	988	987	5056
517	20231228	105000	128557897	987	988	988	987	10531
518	20231228	104900	118163252	988	988	988	988	0
519	20231228	104800	118163252	988	988	988	988	0
520	20231228	104700	118163252	988	988	988	988	352
521	20231228	104600	117815476	987	987	987	987	613
522	20231228	104500	117210445	987	989	989	987	1459
523	20231228	104400	115769676	990	990	990	990	0
524	20231228	104300	115769676	990	991	991	990	10689
525	20231228	104200	105187511	991	993	993	991	648
526	20231228	104100	104544143	992	992	992	992	0
527	20231228	104000	104544143	992	992	992	992	0
528	20231228	103900	104544143	992	992	992	992	2
529	20231228	103800	104542159	992	992	992	992	0
530	20231228	103700	104542159	992	992	992	992	0
531	20231228	103600	104542159	992	992	992	992	0
532	20231228	103500	104542159	992	990	992	990	11001
533	20231228	103400	93629169	994	994	994	994	9686
534	20231228	103300	84001285	994	994	994	994	314
535	20231228	103200	83689169	994	994	994	994	1
536	20231228	103100	83688175	990	990	990	990	195
537	20231228	103000	83495125	994	994	994	994	0
538	20231228	102900	83495125	994	994	994	994	0
539	20231228	102800	83495125	994	994	994	994	19
540	20231228	102700	83476239	996	996	996	996	0
541	20231228	102600	83476239	996	996	996	996	0
542	20231228	102500	83476239	996	996	996	996	0
543	20231228	102400	83476239	996	996	996	996	0
544	20231228	102300	83476239	996	996	996	996	1000
545	20231228	102200	82480239	996	993	996	993	1000
546	20231228	102100	81485459	987	989	989	987	2535
547	20231228	102000	78980118	993	993	993	993	0
548	20231228	101900	78980118	993	993	993	993	0
549	20231228	101800	78980118	993	993	993	993	0
550	20231228	101700	78980118	993	992	993	992	2537
551	20231228	101600	76462807	992	988	992	987	2900
552	20231228	101500	73599657	991	991	991	991	0
553	20231228	101400	73599657	991	990	991	990	2689
554	20231228	101300	70934955	988	988	988	988	25
555	20231228	101200	70910255	988	988	988	988	1010
556	20231228	101100	69912375	990	990	990	990	3
557	20231228	101000	69909405	991	991	991	991	10
558	20231228	100900	69899495	991	991	991	991	0
559	20231228	100800	69899495	991	991	991	991	0
560	20231228	100700	69899495	991	991	991	991	20
561	20231228	100600	69879675	991	991	991	991	40
562	20231228	100500	69840035	990	990	990	990	0
563	20231228	100400	69840035	990	990	990	990	2800
564	20231228	100300	67068035	990	989	990	989	1100
565	20231228	100200	65979735	986	986	986	986	0
566	20231228	100100	65979735	986	986	986	986	20
567	20231228	100000	65960015	986	989	989	986	1003
568	20231228	095900	64968057	989	989	989	989	0
569	20231228	095800	64968057	989	989	989	989	600
570	20231228	095700	64374657	989	989	989	989	1000
571	20231228	095600	63385657	988	988	988	988	1000
572	20231228	095500	62397657	988	984	988	984	353
573	20231228	095400	62049013	987	986	987	986	5178
574	20231228	095300	56942327	985	985	985	985	2100
575	20231228	095200	54873827	982	982	982	982	0
576	20231228	095100	54873827	982	982	982	982	5786
577	20231228	095000	49191975	981	981	981	981	1222
578	20231228	094900	47993193	981	981	981	981	97
579	20231228	094800	47898036	982	982	982	982	3838
580	20231228	094700	44129120	982	982	982	982	0
581	20231228	094600	44129120	982	982	982	982	0
582	20231228	094500	44129120	982	982	982	982	500
583	20231228	094400	43638120	982	982	982	982	0
584	20231228	094300	43638120	982	982	982	982	103
585	20231228	094200	43536974	982	982	982	982	14
586	20231228	094100	43523226	987	987	987	987	0
587	20231228	094000	43523226	987	987	987	987	0
588	20231228	093900	43523226	987	987	987	987	0
589	20231228	093800	43523226	987	987	987	987	0
590	20231228	093700	43523226	987	987	987	987	0
591	20231228	093600	43523226	987	987	987	987	0
592	20231228	093500	43523226	987	980	987	980	102
593	20231228	093400	43423259	989	984	989	984	2000
594	20231228	093300	41452032	979	979	979	979	4000
595	20231228	093200	37536032	978	978	978	978	3017
596	20231228	093100	34585406	984	984	984	984	1
597	20231228	093000	34584422	978	985	985	978	234
598	20231228	092900	34355556	977	980	980	977	4000
599	20231228	092800	30439024	980	980	980	980	0
600	20231228	092700	30439024	980	980	980	980	100
601	20231228	092600	30341024	980	980	980	980	85
602	20231228	092500	30257724	980	980	980	980	134
603	20231228	092400	30126404	980	980	980	980	0
604	20231228	092300	30126404	980	980	980	980	871
605	20231228	092200	29272824	980	980	980	980	3508
606	20231228	092100	25834984	980	980	980	980	0
607	20231228	092000	25834984	980	980	980	980	1320
608	20231228	091900	24541384	985	985	985	985	0
609	20231228	091800	24541384	985	985	985	985	0
610	20231228	091700	24541384	985	983	985	983	700
611	20231228	091600	23852164	983	983	983	983	0
612	20231228	091500	23852164	983	983	983	983	0
613	20231228	091400	23852164	983	983	983	983	5
614	20231228	091300	23847249	982	982	982	982	50
615	20231228	091200	23798149	978	978	978	978	0
616	20231228	091100	23798149	978	983	983	978	351
617	20231228	091000	23453166	976	976	976	976	0
618	20231228	090900	23453166	976	976	976	976	0
619	20231228	090800	23453166	976	979	979	976	2000
620	20231228	090700	21497560	976	976	976	976	0
621	20231228	090600	21497560	976	976	976	976	0
622	20231228	090500	21497560	976	976	976	976	0
623	20231228	090400	21497560	976	976	976	976	0
624	20231228	090300	21497560	976	976	976	976	0
625	20231228	090200	21497560	976	984	984	976	980
626	20231228	090100	20537314	991	984	991	984	1411
627	20231228	090000	19143050	990	990	990	985	19354