KissMeData/053270/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193500	914171805	2950	2950	2950	2950	2429
3	20231228	193400	914171805	2950	2950	2950	2950	0
4	20231228	193300	914171805	2950	2950	2950	2950	0
5	20231228	193200	914171805	2950	2950	2950	2950	0
6	20231228	193100	914171805	2950	2950	2950	2950	0
7	20231228	193000	914171805	2950	2950	2950	2950	0
8	20231228	192900	914171805	2950	2950	2950	2950	0
9	20231228	192800	914171805	2950	2950	2950	2950	0
10	20231228	192700	914171805	2950	2950	2950	2950	0
11	20231228	192600	914171805	2950	2950	2950	2950	0
12	20231228	192500	914171805	2950	2950	2950	2950	0
13	20231228	192400	914171805	2950	2950	2950	2950	0
14	20231228	192300	914171805	2950	2950	2950	2950	0
15	20231228	192200	914171805	2950	2950	2950	2950	0
16	20231228	192100	914171805	2950	2950	2950	2950	0
17	20231228	192000	914171805	2950	2950	2950	2950	0
18	20231228	191900	914171805	2950	2950	2950	2950	0
19	20231228	191800	914171805	2950	2950	2950	2950	0
20	20231228	191700	914171805	2950	2950	2950	2950	0
21	20231228	191600	914171805	2950	2950	2950	2950	0
22	20231228	191500	914171805	2950	2950	2950	2950	0
23	20231228	191400	914171805	2950	2950	2950	2950	0
24	20231228	191300	914171805	2950	2950	2950	2950	0
25	20231228	191200	914171805	2950	2950	2950	2950	0
26	20231228	191100	914171805	2950	2950	2950	2950	0
27	20231228	191000	914171805	2950	2950	2950	2950	0
28	20231228	190900	914171805	2950	2950	2950	2950	0
29	20231228	190800	914171805	2950	2950	2950	2950	0
30	20231228	190700	914171805	2950	2950	2950	2950	0
31	20231228	190600	914171805	2950	2950	2950	2950	0
32	20231228	190500	914171805	2950	2950	2950	2950	2429
33	20231228	190400	914171805	2950	2950	2950	2950	0
34	20231228	190300	914171805	2950	2950	2950	2950	0
35	20231228	190200	914171805	2950	2950	2950	2950	0
36	20231228	190100	914171805	2950	2950	2950	2950	0
37	20231228	190000	914171805	2950	2950	2950	2950	0
38	20231228	185900	914171805	2950	2950	2950	2950	0
39	20231228	185800	914171805	2950	2950	2950	2950	0
40	20231228	185700	914171805	2950	2950	2950	2950	0
41	20231228	185600	914171805	2950	2950	2950	2950	0
42	20231228	185500	914171805	2950	2950	2950	2950	0
43	20231228	185400	914171805	2950	2950	2950	2950	0
44	20231228	185300	914171805	2950	2950	2950	2950	0
45	20231228	185200	914171805	2950	2950	2950	2950	0
46	20231228	185100	914171805	2950	2950	2950	2950	0
47	20231228	185000	914171805	2950	2950	2950	2950	0
48	20231228	184900	914171805	2950	2950	2950	2950	0
49	20231228	184800	914171805	2950	2950	2950	2950	0
50	20231228	184700	914171805	2950	2950	2950	2950	0
51	20231228	184600	914171805	2950	2950	2950	2950	0
52	20231228	184500	914171805	2950	2950	2950	2950	0
53	20231228	184400	914171805	2950	2950	2950	2950	0
54	20231228	184300	914171805	2950	2950	2950	2950	0
55	20231228	184200	914171805	2950	2950	2950	2950	0
56	20231228	184100	914171805	2950	2950	2950	2950	0
57	20231228	184000	914171805	2950	2950	2950	2950	0
58	20231228	183900	914171805	2950	2950	2950	2950	0
59	20231228	183800	914171805	2950	2950	2950	2950	0
60	20231228	183700	914171805	2950	2950	2950	2950	0
61	20231228	183600	914171805	2950	2950	2950	2950	0
62	20231228	183500	914171805	2950	2950	2950	2950	2429
63	20231228	183400	914171805	2950	2950	2950	2950	0
64	20231228	183300	914171805	2950	2950	2950	2950	0
65	20231228	183200	914171805	2950	2950	2950	2950	0
66	20231228	183100	914171805	2950	2950	2950	2950	0
67	20231228	183000	914171805	2950	2950	2950	2950	0
68	20231228	182900	914171805	2950	2950	2950	2950	0
69	20231228	182800	914171805	2950	2950	2950	2950	0
70	20231228	182700	914171805	2950	2950	2950	2950	0
71	20231228	182600	914171805	2950	2950	2950	2950	0
72	20231228	182500	914171805	2950	2950	2950	2950	0
73	20231228	182400	914171805	2950	2950	2950	2950	0
74	20231228	182300	914171805	2950	2950	2950	2950	0
75	20231228	182200	914171805	2950	2950	2950	2950	0
76	20231228	182100	914171805	2950	2950	2950	2950	0
77	20231228	182000	914171805	2950	2950	2950	2950	0
78	20231228	181900	914171805	2950	2950	2950	2950	0
79	20231228	181800	914171805	2950	2950	2950	2950	0
80	20231228	181700	914171805	2950	2950	2950	2950	0
81	20231228	181600	914171805	2950	2950	2950	2950	0
82	20231228	181500	914171805	2950	2950	2950	2950	0
83	20231228	181400	914171805	2950	2950	2950	2950	0
84	20231228	181300	914171805	2950	2950	2950	2950	0
85	20231228	181200	914171805	2950	2950	2950	2950	0
86	20231228	181100	914171805	2950	2950	2950	2950	0
87	20231228	181000	914171805	2950	2950	2950	2950	0
88	20231228	180900	914171805	2950	2950	2950	2950	0
89	20231228	180800	914171805	2950	2950	2950	2950	0
90	20231228	180700	914171805	2950	2950	2950	2950	0
91	20231228	180600	914171805	2950	2950	2950	2950	0
92	20231228	180500	914171805	2950	2950	2950	2950	2429
93	20231228	180400	914171805	2950	2950	2950	2950	0
94	20231228	180300	914171805	2950	2950	2950	2950	0
95	20231228	180200	914171805	2950	2950	2950	2950	0
96	20231228	180100	914171805	2950	2950	2950	2950	0
97	20231228	180000	914171805	2950	2950	2950	2950	0
98	20231228	175900	914171805	2950	2950	2950	2950	0
99	20231228	175800	914171805	2950	2950	2950	2950	0
100	20231228	175700	914171805	2950	2950	2950	2950	0
101	20231228	175600	914171805	2950	2950	2950	2950	0
102	20231228	175500	914171805	2950	2950	2950	2950	0
103	20231228	175400	914171805	2950	2950	2950	2950	0
104	20231228	175300	914171805	2950	2950	2950	2950	0
105	20231228	175200	914171805	2950	2950	2950	2950	0
106	20231228	175100	914171805	2950	2950	2950	2950	0
107	20231228	175000	914171805	2950	2950	2950	2950	0
108	20231228	174900	914171805	2950	2950	2950	2950	0
109	20231228	174800	914171805	2950	2950	2950	2950	0
110	20231228	174700	914171805	2950	2950	2950	2950	0
111	20231228	174600	914171805	2950	2950	2950	2950	0
112	20231228	174500	914171805	2950	2950	2950	2950	0
113	20231228	174400	914171805	2950	2950	2950	2950	0
114	20231228	174300	914171805	2950	2950	2950	2950	0
115	20231228	174200	914171805	2950	2950	2950	2950	0
116	20231228	174100	914171805	2950	2950	2950	2950	0
117	20231228	174000	914171805	2950	2950	2950	2950	0
118	20231228	173900	914171805	2950	2950	2950	2950	0
119	20231228	173800	914171805	2950	2950	2950	2950	0
120	20231228	173700	914171805	2950	2950	2950	2950	0
121	20231228	173600	914171805	2950	2950	2950	2950	0
122	20231228	173500	914171805	2950	2950	2950	2950	2429
123	20231228	173400	914171805	2950	2950	2950	2950	0
124	20231228	173300	914171805	2950	2950	2950	2950	0
125	20231228	173200	914171805	2950	2950	2950	2950	0
126	20231228	173100	914171805	2950	2950	2950	2950	0
127	20231228	173000	914171805	2950	2950	2950	2950	0
128	20231228	172900	914171805	2950	2950	2950	2950	0
129	20231228	172800	914171805	2950	2950	2950	2950	0
130	20231228	172700	914171805	2950	2950	2950	2950	0
131	20231228	172600	914171805	2950	2950	2950	2950	0
132	20231228	172500	914171805	2950	2950	2950	2950	0
133	20231228	172400	914171805	2950	2950	2950	2950	0
134	20231228	172300	914171805	2950	2950	2950	2950	0
135	20231228	172200	914171805	2950	2950	2950	2950	0
136	20231228	172100	914171805	2950	2950	2950	2950	0
137	20231228	172000	914171805	2950	2950	2950	2950	0
138	20231228	171900	914171805	2950	2950	2950	2950	0
139	20231228	171800	914171805	2950	2950	2950	2950	0
140	20231228	171700	914171805	2950	2950	2950	2950	0
141	20231228	171600	914171805	2950	2950	2950	2950	0
142	20231228	171500	914171805	2950	2950	2950	2950	0
143	20231228	171400	914171805	2950	2950	2950	2950	0
144	20231228	171300	914171805	2950	2950	2950	2950	0
145	20231228	171200	914171805	2950	2950	2950	2950	0
146	20231228	171100	914171805	2950	2950	2950	2950	0
147	20231228	171000	914171805	2950	2950	2950	2950	0
148	20231228	170900	914171805	2950	2950	2950	2950	0
149	20231228	170800	914171805	2950	2950	2950	2950	0
150	20231228	170700	914171805	2950	2950	2950	2950	0
151	20231228	170600	914171805	2950	2950	2950	2950	0
152	20231228	170500	914171805	2950	2950	2950	2950	2429
153	20231228	170400	914171805	2950	2950	2950	2950	0
154	20231228	170300	914171805	2950	2950	2950	2950	0
155	20231228	170200	914171805	2950	2950	2950	2950	0
156	20231228	170100	914171805	2950	2950	2950	2950	0
157	20231228	170000	914171805	2950	2950	2950	2950	0
158	20231228	165900	914171805	2950	2950	2950	2950	0
159	20231228	165800	914171805	2950	2950	2950	2950	0
160	20231228	165700	914171805	2950	2950	2950	2950	0
161	20231228	165600	914171805	2950	2950	2950	2950	0
162	20231228	165500	914171805	2950	2950	2950	2950	0
163	20231228	165400	914171805	2950	2950	2950	2950	0
164	20231228	165300	914171805	2950	2950	2950	2950	0
165	20231228	165200	914171805	2950	2950	2950	2950	0
166	20231228	165100	914171805	2950	2950	2950	2950	0
167	20231228	165000	914171805	2950	2950	2950	2950	0
168	20231228	164900	914171805	2950	2950	2950	2950	0
169	20231228	164800	914171805	2950	2950	2950	2950	0
170	20231228	164700	914171805	2950	2950	2950	2950	0
171	20231228	164600	914171805	2950	2950	2950	2950	0
172	20231228	164500	914171805	2950	2950	2950	2950	0
173	20231228	164400	914171805	2950	2950	2950	2950	0
174	20231228	164300	914171805	2950	2950	2950	2950	0
175	20231228	164200	914171805	2950	2950	2950	2950	0
176	20231228	164100	914171805	2950	2950	2950	2950	0
177	20231228	164000	914171805	2950	2950	2950	2950	0
178	20231228	163900	914171805	2950	2950	2950	2950	0
179	20231228	163800	914171805	2950	2950	2950	2950	0
180	20231228	163700	914171805	2950	2950	2950	2950	0
181	20231228	163600	914171805	2950	2950	2950	2950	0
182	20231228	163500	914171805	2950	2950	2950	2950	2429
183	20231228	163400	914171805	2950	2950	2950	2950	0
184	20231228	163300	914171805	2950	2950	2950	2950	0
185	20231228	163200	914171805	2950	2950	2950	2950	0
186	20231228	163100	914171805	2950	2950	2950	2950	0
187	20231228	163000	914171805	2950	2950	2950	2950	0
188	20231228	162900	914171805	2950	2950	2950	2950	0
189	20231228	162800	914171805	2950	2950	2950	2950	0
190	20231228	162700	914171805	2950	2950	2950	2950	0
191	20231228	162600	914171805	2950	2950	2950	2950	0
192	20231228	162500	914171805	2950	2950	2950	2950	0
193	20231228	162400	914171805	2950	2950	2950	2950	0
194	20231228	162300	914171805	2950	2950	2950	2950	0
195	20231228	162200	914171805	2950	2950	2950	2950	0
196	20231228	162100	914171805	2950	2950	2950	2950	0
197	20231228	162000	914171805	2950	2950	2950	2950	0
198	20231228	161900	914171805	2950	2950	2950	2950	0
199	20231228	161800	914171805	2950	2950	2950	2950	0
200	20231228	161700	914171805	2950	2950	2950	2950	0
201	20231228	161600	914171805	2950	2950	2950	2950	0
202	20231228	161500	914171805	2950	2950	2950	2950	0
203	20231228	161400	914171805	2950	2950	2950	2950	0
204	20231228	161300	914171805	2950	2950	2950	2950	0
205	20231228	161200	914171805	2950	2950	2950	2950	0
206	20231228	161100	914171805	2950	2950	2950	2950	0
207	20231228	161000	914171805	2950	2950	2950	2950	0
208	20231228	160900	914171805	2950	2950	2950	2950	0
209	20231228	160800	914171805	2950	2950	2950	2950	0
210	20231228	160700	914171805	2950	2950	2950	2950	0
211	20231228	160600	914171805	2950	2950	2950	2950	0
212	20231228	160500	914171805	2950	2950	2950	2950	2429
213	20231228	160400	914171805	2950	2950	2950	2950	0
214	20231228	160300	914171805	2950	2950	2950	2950	0
215	20231228	160200	914171805	2950	2950	2950	2950	0
216	20231228	160100	914171805	2950	2950	2950	2950	0
217	20231228	160000	914171805	2950	2950	2950	2950	0
218	20231228	155900	914171805	2950	2950	2950	2950	0
219	20231228	155800	914171805	2950	2950	2950	2950	0
220	20231228	155700	914171805	2950	2950	2950	2950	0
221	20231228	155600	914171805	2950	2950	2950	2950	0
222	20231228	155500	914171805	2950	2950	2950	2950	0
223	20231228	155400	914171805	2950	2950	2950	2950	0
224	20231228	155300	914171805	2950	2950	2950	2950	0
225	20231228	155200	914171805	2950	2950	2950	2950	0
226	20231228	155100	914171805	2950	2950	2950	2950	0
227	20231228	155000	914171805	2950	2950	2950	2950	0
228	20231228	154900	914171805	2950	2950	2950	2950	0
229	20231228	154800	914171805	2950	2950	2950	2950	0
230	20231228	154700	914171805	2950	2950	2950	2950	0
231	20231228	154600	914171805	2950	2950	2950	2950	0
232	20231228	154500	914171805	2950	2950	2950	2950	0
233	20231228	154400	914171805	2950	2950	2950	2950	0
234	20231228	154300	914171805	2950	2950	2950	2950	0
235	20231228	154200	914171805	2950	2950	2950	2950	0
236	20231228	154100	914171805	2950	2950	2950	2950	0
237	20231228	154000	914171805	2950	2950	2950	2950	0
238	20231228	153900	914171805	2950	2950	2950	2950	0
239	20231228	153800	914171805	2950	2950	2950	2950	0
240	20231228	153700	914171805	2950	2950	2950	2950	0
241	20231228	153600	914171805	2950	2950	2950	2950	0
242	20231228	153500	914171805	2950	2950	2950	2950	2429
243	20231228	153400	914171805	2950	2950	2950	2950	0
244	20231228	153300	914171805	2950	2950	2950	2950	0
245	20231228	153200	914171805	2950	2950	2950	2950	0
246	20231228	153100	914171805	2950	2950	2950	2950	0
247	20231228	153000	914171805	2950	2950	2950	2950	2429
248	20231228	152900	907006255	2950	2950	2950	2950	0
249	20231228	152800	907006255	2950	2950	2950	2950	0
250	20231228	152700	907006255	2950	2950	2950	2950	0
251	20231228	152600	907006255	2950	2950	2950	2950	0
252	20231228	152500	907006255	2950	2950	2950	2950	0
253	20231228	152400	907006255	2950	2950	2950	2950	0
254	20231228	152300	907006255	2950	2950	2950	2950	0
255	20231228	152200	907006255	2950	2950	2950	2950	0
256	20231228	152100	907006255	2950	2950	2950	2950	0
257	20231228	152000	907006255	2950	2950	2950	2950	0
258	20231228	151900	907006255	2950	2950	2950	2950	17
259	20231228	151800	906956105	2960	2960	2960	2960	0
260	20231228	151700	906956105	2960	2955	2960	2955	129
261	20231228	151600	906574410	2955	2950	2955	2950	660
262	20231228	151500	904626685	2950	2955	2955	2950	117
263	20231228	151400	904281285	2955	2955	2960	2955	1043
264	20231228	151300	901199005	2955	2955	2955	2955	287
265	20231228	151200	900350920	2955	2955	2955	2955	0
266	20231228	151100	900350920	2955	2950	2955	2950	659
267	20231228	151000	898403595	2955	2955	2955	2955	150
268	20231228	150900	897960345	2955	2955	2955	2955	3
269	20231228	150800	897951480	2950	2950	2950	2950	573
270	20231228	150700	896261130	2950	2945	2950	2945	1347
271	20231228	150600	892287780	2950	2945	2950	2945	625
272	20231228	150500	890444655	2950	2945	2950	2945	121
273	20231228	150400	890088305	2945	2945	2945	2945	50
274	20231228	150300	889941055	2945	2940	2945	2940	340
275	20231228	150200	888941255	2940	2940	2945	2940	370
276	20231228	150100	887853445	2945	2945	2945	2945	250
277	20231228	150000	887117195	2945	2945	2945	2945	178
278	20231228	145900	886592985	2950	2950	2950	2950	0
279	20231228	145800	886592985	2950	2945	2950	2940	1814
280	20231228	145700	881258545	2945	2950	2950	2945	1144
281	20231228	145600	877886075	2950	2950	2950	2950	22
282	20231228	145500	877821175	2950	2950	2950	2950	0
283	20231228	145400	877821175	2950	2950	2950	2950	0
284	20231228	145300	877821175	2950	2950	2950	2950	0
285	20231228	145200	877821175	2950	2950	2950	2950	1
286	20231228	145100	877818225	2945	2950	2950	2945	125
287	20231228	145000	877449995	2950	2950	2950	2950	0
288	20231228	144900	877449995	2950	2950	2950	2950	6
289	20231228	144800	877432295	2945	2945	2945	2945	1
290	20231228	144700	877429350	2945	2945	2945	2945	10
291	20231228	144600	877399900	2945	2945	2945	2945	500
292	20231228	144500	875927400	2945	2945	2945	2945	50
293	20231228	144400	875780150	2950	2950	2950	2950	1
294	20231228	144300	875777200	2945	2945	2945	2945	0
295	20231228	144200	875777200	2945	2945	2945	2945	0
296	20231228	144100	875777200	2945	2950	2950	2945	304
297	20231228	144000	874880420	2950	2940	2950	2940	386
298	20231228	143900	873745510	2950	2945	2950	2945	442
299	20231228	143800	872442110	2950	2950	2950	2950	1
300	20231228	143700	872439160	2940	2940	2945	2940	375
301	20231228	143600	871334875	2940	2940	2940	2940	30
302	20231228	143500	871246675	2945	2950	2950	2945	1029
303	20231228	143400	868211150	2945	2945	2945	2945	100
304	20231228	143300	867916650	2945	2945	2945	2945	0
305	20231228	143200	867916650	2945	2945	2945	2945	0
306	20231228	143100	867916650	2945	2945	2945	2945	0
307	20231228	143000	867916650	2945	2945	2945	2945	72
308	20231228	142900	867704610	2945	2945	2945	2945	0
309	20231228	142800	867704610	2945	2945	2945	2945	50
310	20231228	142700	867557360	2945	2945	2945	2945	0
311	20231228	142600	867557360	2945	2945	2945	2945	1262
312	20231228	142500	863840770	2945	2945	2945	2945	1
313	20231228	142400	863837825	2935	2935	2935	2935	5
314	20231228	142300	863823150	2935	2940	2940	2935	930
315	20231228	142200	861090475	2945	2945	2945	2945	0
316	20231228	142100	861090475	2945	2945	2945	2945	200
317	20231228	142000	860501475	2945	2945	2945	2945	0
318	20231228	141900	860501475	2945	2945	2945	2945	105
319	20231228	141800	860192250	2950	2950	2950	2950	1
320	20231228	141700	860189300	2950	2950	2950	2950	25
321	20231228	141600	860115550	2950	2950	2950	2950	4
322	20231228	141500	860103750	2950	2950	2950	2950	9
323	20231228	141400	860077200	2940	2945	2945	2940	314
324	20231228	141300	859152540	2945	2945	2945	2945	208
325	20231228	141200	858539980	2945	2945	2945	2945	11
326	20231228	141100	858507585	2935	2945	2945	2935	4100
327	20231228	141000	846474075	2935	2935	2935	2935	0
328	20231228	140900	846474075	2935	2935	2935	2935	600
329	20231228	140800	844713075	2950	2950	2950	2950	0
330	20231228	140700	844713075	2950	2950	2950	2950	0
331	20231228	140600	844713075	2950	2950	2950	2950	0
332	20231228	140500	844713075	2950	2950	2950	2950	0
333	20231228	140400	844713075	2950	2945	2950	2945	30
334	20231228	140300	844624625	2945	2935	2945	2935	8350
335	20231228	140200	820070620	2935	2935	2935	2935	1218
336	20231228	140100	816495790	2935	2935	2935	2935	0
337	20231228	140000	816495790	2935	2935	2935	2935	50
338	20231228	135900	816349040	2935	2935	2935	2935	0
339	20231228	135800	816349040	2935	2935	2935	2935	0
340	20231228	135700	816349040	2935	2935	2935	2935	0
341	20231228	135600	816349040	2935	2935	2935	2935	0
342	20231228	135500	816349040	2935	2935	2935	2935	0
343	20231228	135400	816349040	2935	2935	2935	2935	1
344	20231228	135300	816346105	2925	2925	2925	2925	0
345	20231228	135200	816346105	2925	2930	2930	2925	350
346	20231228	135100	815321260	2930	2930	2930	2930	400
347	20231228	135000	814149260	2930	2930	2930	2930	367
348	20231228	134900	813073950	2935	2935	2935	2935	600
349	20231228	134800	811312950	2930	2930	2930	2930	0
350	20231228	134700	811312950	2930	2930	2930	2930	0
351	20231228	134600	811312950	2930	2930	2930	2930	0
352	20231228	134500	811312950	2930	2930	2930	2930	0
353	20231228	134400	811312950	2930	2930	2930	2930	0
354	20231228	134300	811312950	2930	2930	2930	2930	0
355	20231228	134200	811312950	2930	2930	2930	2930	0
356	20231228	134100	811312950	2930	2930	2930	2930	339
357	20231228	134000	810319680	2935	2935	2935	2935	134
358	20231228	133900	809926390	2935	2935	2935	2935	11
359	20231228	133800	809894105	2935	2935	2935	2935	53
360	20231228	133700	809738550	2935	2935	2935	2935	3000
361	20231228	133600	800933550	2930	2930	2930	2930	0
362	20231228	133500	800933550	2930	2930	2930	2930	0
363	20231228	133400	800933550	2930	2930	2930	2930	5
364	20231228	133300	800918900	2930	2930	2930	2930	46
365	20231228	133200	800784120	2930	2930	2930	2930	0
366	20231228	133100	800784120	2930	2930	2930	2930	1
367	20231228	133000	800781190	2930	2930	2930	2930	0
368	20231228	132900	800781190	2930	2935	2935	2930	256
369	20231228	132800	800029985	2935	2935	2935	2935	0
370	20231228	132700	800029985	2935	2935	2935	2935	0
371	20231228	132600	800029985	2935	2935	2935	2935	10
372	20231228	132500	800000635	2930	2930	2930	2930	0
373	20231228	132400	800000635	2930	2930	2930	2930	7
374	20231228	132300	799980125	2930	2930	2930	2930	2317
375	20231228	132200	793191315	2920	2920	2920	2920	600
376	20231228	132100	791439315	2930	2930	2930	2930	0
377	20231228	132000	791439315	2930	2930	2930	2930	0
378	20231228	131900	791439315	2930	2930	2930	2930	0
379	20231228	131800	791439315	2930	2930	2930	2930	0
380	20231228	131700	791439315	2930	2930	2930	2930	0
381	20231228	131600	791439315	2930	2930	2930	2930	0
382	20231228	131500	791439315	2930	2930	2930	2930	0
383	20231228	131400	791439315	2930	2930	2930	2930	0
384	20231228	131300	791439315	2930	2930	2930	2930	100
385	20231228	131200	791146315	2920	2920	2920	2920	0
386	20231228	131100	791146315	2920	2925	2925	2920	100
387	20231228	131000	790854150	2930	2930	2930	2930	17
388	20231228	130900	790804340	2930	2930	2930	2930	10
389	20231228	130800	790775040	2925	2925	2925	2925	273
390	20231228	130700	789976515	2925	2925	2925	2925	0
391	20231228	130600	789976515	2925	2925	2925	2925	30
392	20231228	130500	789888765	2925	2925	2925	2925	4
393	20231228	130400	789877065	2925	2925	2925	2925	100
394	20231228	130300	789584565	2920	2920	2920	2920	0
395	20231228	130200	789584565	2920	2920	2920	2920	0
396	20231228	130100	789584565	2920	2925	2925	2920	102
397	20231228	130000	789286715	2925	2925	2925	2925	0
398	20231228	125900	789286715	2925	2925	2925	2925	600
399	20231228	125800	787531715	2935	2920	2935	2920	150
400	20231228	125700	787093190	2930	2930	2930	2930	0
401	20231228	125600	787093190	2930	2930	2930	2930	500
402	20231228	125500	785628190	2930	2930	2930	2930	0
403	20231228	125400	785628190	2930	2930	2930	2930	1
404	20231228	125300	785625260	2925	2925	2925	2925	473
405	20231228	125200	784241735	2930	2930	2930	2930	850
406	20231228	125100	781751235	2925	2925	2925	2925	0
407	20231228	125000	781751235	2925	2925	2925	2925	423
408	20231228	124900	780513960	2925	2925	2925	2925	0
409	20231228	124800	780513960	2925	2925	2925	2925	413
410	20231228	124700	779305935	2910	2910	2910	2910	0
411	20231228	124600	779305935	2910	2915	2915	2910	5500
412	20231228	124500	763300285	2910	2910	2910	2910	87
413	20231228	124400	763047115	2910	2910	2910	2910	0
414	20231228	124300	763047115	2910	2920	2920	2910	115
415	20231228	124200	762711595	2925	2925	2925	2925	2
416	20231228	124100	762705745	2925	2925	2925	2925	4
417	20231228	124000	762694045	2925	2925	2925	2925	20
418	20231228	123900	762635545	2920	2920	2930	2900	13373
419	20231228	123800	723804715	2940	2940	2940	2940	0
420	20231228	123700	723804715	2940	2935	2940	2910	20298
421	20231228	123600	664576160	2935	2935	2935	2935	0
422	20231228	123500	664576160	2935	2935	2935	2935	100
423	20231228	123400	664282660	2930	2930	2930	2930	0
424	20231228	123300	664282660	2930	2930	2930	2930	26
425	20231228	123200	664206480	2935	2935	2935	2935	0
426	20231228	123100	664206480	2935	2935	2935	2935	0
427	20231228	123000	664206480	2935	2935	2935	2935	0
428	20231228	122900	664206480	2935	2935	2935	2935	0
429	20231228	122800	664206480	2935	2935	2935	2935	100
430	20231228	122700	663912980	2935	2930	2935	2930	501
431	20231228	122600	662445045	2930	2930	2930	2930	2120
432	20231228	122500	656233445	2935	2935	2935	2935	1010
433	20231228	122400	653269095	2935	2935	2935	2935	0
434	20231228	122300	653269095	2935	2935	2935	2935	0
435	20231228	122200	653269095	2935	2935	2935	2935	0
436	20231228	122100	653269095	2935	2935	2935	2935	250
437	20231228	122000	652535345	2935	2935	2935	2935	0
438	20231228	121900	652535345	2935	2935	2935	2935	505
439	20231228	121800	651053170	2935	2935	2935	2935	0
440	20231228	121700	651053170	2935	2940	2940	2935	247
441	20231228	121600	650328175	2940	2940	2940	2940	800
442	20231228	121500	647976175	2940	2940	2940	2940	0
443	20231228	121400	647976175	2940	2940	2940	2940	0
444	20231228	121300	647976175	2940	2940	2940	2940	10
445	20231228	121200	647946775	2935	2935	2935	2935	0
446	20231228	121100	647946775	2935	2940	2940	2935	101
447	20231228	121000	647650335	2935	2935	2935	2935	0
448	20231228	120900	647650335	2935	2935	2935	2935	0
449	20231228	120800	647650335	2935	2935	2935	2935	0
450	20231228	120700	647650335	2935	2935	2935	2935	8
451	20231228	120600	647626855	2940	2940	2940	2940	0
452	20231228	120500	647626855	2940	2940	2940	2940	0
453	20231228	120400	647626855	2940	2940	2940	2940	0
454	20231228	120300	647626855	2940	2940	2940	2940	12
455	20231228	120200	647591575	2940	2940	2940	2940	0
456	20231228	120100	647591575	2940	2940	2940	2935	522
457	20231228	120000	646058500	2940	2940	2940	2940	300
458	20231228	115900	645176500	2940	2940	2940	2940	0
459	20231228	115800	645176500	2940	2940	2940	2940	0
460	20231228	115700	645176500	2940	2940	2940	2940	10
461	20231228	115600	645147100	2940	2940	2940	2940	1
462	20231228	115500	645144160	2935	2935	2935	2935	50
463	20231228	115400	644997410	2935	2935	2935	2935	0
464	20231228	115300	644997410	2935	2935	2935	2935	60
465	20231228	115200	644821310	2940	2940	2940	2940	100
466	20231228	115100	644527310	2940	2940	2940	2940	300
467	20231228	115000	643645310	2940	2940	2940	2940	500
468	20231228	114900	642175310	2940	2940	2940	2940	0
469	20231228	114800	642175310	2940	2940	2940	2940	0
470	20231228	114700	642175310	2940	2940	2940	2940	0
471	20231228	114600	642175310	2940	2940	2940	2940	59
472	20231228	114500	642001850	2940	2930	2940	2930	188
473	20231228	114400	641451000	2940	2940	2940	2940	110
474	20231228	114300	641127600	2940	2935	2940	2930	5464
475	20231228	114200	625096225	2930	2930	2930	2930	1076
476	20231228	114100	621943545	2935	2935	2935	2935	1
477	20231228	114000	621940610	2935	2935	2935	2935	0
478	20231228	113900	621940610	2935	2935	2935	2935	0
479	20231228	113800	621940610	2935	2935	2935	2935	514
480	20231228	113700	620432020	2935	2935	2935	2935	605
481	20231228	113600	618656345	2935	2935	2935	2935	30
482	20231228	113500	618568295	2940	2940	2940	2940	0
483	20231228	113400	618568295	2940	2940	2940	2940	1
484	20231228	113300	618565355	2935	2935	2935	2935	0
485	20231228	113200	618565355	2935	2935	2935	2935	215
486	20231228	113100	617934330	2935	2935	2935	2935	0
487	20231228	113000	617934330	2935	2940	2940	2935	5246
488	20231228	112900	602531960	2940	2940	2940	2940	0
489	20231228	112800	602531960	2940	2940	2940	2940	0
490	20231228	112700	602531960	2940	2940	2940	2940	150
491	20231228	112600	602090960	2940	2940	2940	2940	0
492	20231228	112500	602090960	2940	2940	2940	2940	73
493	20231228	112400	601876340	2945	2945	2945	2945	0
494	20231228	112300	601876340	2945	2945	2945	2945	0
495	20231228	112200	601876340	2945	2945	2945	2945	0
496	20231228	112100	601876340	2945	2945	2945	2945	0
497	20231228	112000	601876340	2945	2945	2945	2945	1
498	20231228	111900	601873395	2940	2940	2940	2940	401
499	20231228	111800	600694455	2945	2945	2945	2945	0
500	20231228	111700	600694455	2945	2945	2945	2945	31
501	20231228	111600	600603160	2945	2945	2945	2945	30
502	20231228	111500	600514810	2945	2945	2945	2945	3
503	20231228	111400	600505975	2950	2950	2950	2950	117
504	20231228	111300	600160825	2950	2950	2950	2950	0
505	20231228	111200	600160825	2950	2950	2950	2950	1
506	20231228	111100	600157875	2950	2950	2950	2950	0
507	20231228	111000	600157875	2950	2940	2950	2940	85
508	20231228	110900	599907965	2940	2940	2940	2940	100
509	20231228	110800	599613965	2945	2945	2945	2945	0
510	20231228	110700	599613965	2945	2945	2945	2945	314
511	20231228	110600	598689235	2950	2950	2950	2950	0
512	20231228	110500	598689235	2950	2945	2950	2945	67
513	20231228	110400	598491770	2950	2950	2950	2950	321
514	20231228	110300	597544820	2950	2940	2950	2940	629
515	20231228	110200	595695550	2945	2945	2945	2945	181
516	20231228	110100	595162505	2945	2940	2945	2935	301
517	20231228	110000	594278560	2945	2945	2945	2945	5
518	20231228	105900	594263835	2935	2935	2935	2935	0
519	20231228	105800	594263835	2935	2935	2935	2935	59
520	20231228	105700	594090670	2935	2935	2935	2935	8
521	20231228	105600	594067190	2935	2940	2940	2935	1941
522	20231228	105500	588365575	2940	2940	2940	2940	544
523	20231228	105400	586766215	2940	2940	2940	2940	0
524	20231228	105300	586766215	2940	2940	2940	2940	59
525	20231228	105200	586592755	2950	2950	2950	2950	0
526	20231228	105100	586592755	2950	2950	2950	2950	0
527	20231228	105000	586592755	2950	2940	2950	2940	104
528	20231228	104900	586286955	2950	2950	2950	2950	8
529	20231228	104800	586263355	2940	2940	2940	2940	59
530	20231228	104700	586089895	2940	2945	2945	2940	44
531	20231228	104600	585960465	2945	2945	2945	2945	386
532	20231228	104500	584823695	2945	2945	2945	2945	0
533	20231228	104400	584823695	2945	2935	2945	2935	36
534	20231228	104300	584718025	2935	2940	2940	2935	59
535	20231228	104200	584544770	2950	2950	2950	2950	0
536	20231228	104100	584544770	2950	2950	2950	2950	0
537	20231228	104000	584544770	2950	2950	2950	2950	0
538	20231228	103900	584544770	2950	2950	2950	2950	1
539	20231228	103800	584541820	2940	2940	2940	2940	391
540	20231228	103700	583392280	2950	2950	2950	2950	0
541	20231228	103600	583392280	2950	2950	2950	2950	630
542	20231228	103500	581533780	2950	2950	2950	2950	0
543	20231228	103400	581533780	2950	2950	2950	2950	1
544	20231228	103300	581530830	2940	2940	2940	2940	160
545	20231228	103200	581060430	2950	2950	2950	2950	5
546	20231228	103100	581045680	2950	2950	2950	2950	0
547	20231228	103000	581045680	2950	2950	2950	2950	1
548	20231228	102900	581042730	2950	2950	2950	2950	0
549	20231228	102800	581042730	2950	2950	2950	2950	0
550	20231228	102700	581042730	2950	2950	2950	2950	85
551	20231228	102600	580791980	2940	2940	2940	2940	0
552	20231228	102500	580791980	2940	2940	2940	2940	1
553	20231228	102400	580789040	2950	2950	2950	2950	0
554	20231228	102300	580789040	2950	2950	2950	2950	0
555	20231228	102200	580789040	2950	2950	2950	2950	0
556	20231228	102100	580789040	2950	2950	2950	2950	3
557	20231228	102000	580780190	2955	2955	2955	2955	0
558	20231228	101900	580780190	2955	2955	2955	2955	0
559	20231228	101800	580780190	2955	2950	2955	2950	2
560	20231228	101700	580774285	2945	2930	2945	2930	233
561	20231228	101600	580088145	2930	2935	2935	2930	6250
562	20231228	101500	561765900	2950	2950	2950	2950	0
563	20231228	101400	561765900	2950	2950	2950	2950	0
564	20231228	101300	561765900	2950	2950	2950	2950	30
565	20231228	101200	561677400	2935	2955	2955	2935	3220
566	20231228	101100	552214965	2960	2960	2960	2960	0
567	20231228	101000	552214965	2960	2960	2960	2960	0
568	20231228	100900	552214965	2960	2960	2960	2960	0
569	20231228	100800	552214965	2960	2955	2960	2955	21
570	20231228	100700	552152900	2935	2935	2935	2935	0
571	20231228	100600	552152900	2935	2940	2940	2935	843
572	20231228	100500	549677515	2955	2955	2955	2955	0
573	20231228	100400	549677515	2955	2955	2955	2955	1
574	20231228	100300	549674560	2940	2940	2940	2940	4240
575	20231228	100200	537208960	2945	2960	2960	2945	4005
576	20231228	100100	525409140	2960	2960	2960	2960	1
577	20231228	100000	525406180	2960	2960	2960	2960	0
578	20231228	095900	525406180	2960	2960	2960	2960	4
579	20231228	095800	525394340	2960	2960	2960	2960	51
580	20231228	095700	525243380	2955	2955	2955	2955	0
581	20231228	095600	525243380	2955	2960	2960	2955	395
582	20231228	095500	524074760	2960	2960	2960	2960	0
583	20231228	095400	524074760	2960	2960	2960	2960	97
584	20231228	095300	523787640	2960	2960	2960	2960	0
585	20231228	095200	523787640	2960	2960	2960	2960	0
586	20231228	095100	523787640	2960	2960	2960	2955	4636
587	20231228	095000	510068580	2960	2960	2960	2960	501
588	20231228	094900	508585620	2960	2960	2960	2960	0
589	20231228	094800	508585620	2960	2955	2960	2955	216
590	20231228	094700	507947330	2955	2955	2955	2955	50
591	20231228	094600	507799580	2955	2955	2955	2955	50
592	20231228	094500	507651830	2955	2950	2955	2945	2114
593	20231228	094400	501414730	2955	2955	2955	2955	388
594	20231228	094300	500268190	2955	2955	2955	2955	632
595	20231228	094200	498400630	2950	2950	2950	2950	1630
596	20231228	094100	493592130	2960	2960	2960	2960	1
597	20231228	094000	493589170	2960	2955	2960	2950	52
598	20231228	093900	493435510	2960	2960	2960	2960	182
599	20231228	093800	492896790	2960	2960	2960	2950	272
600	20231228	093700	492093980	2960	2960	2960	2960	1
601	20231228	093600	492091020	2960	2965	2965	2960	734
602	20231228	093500	489918180	2965	2965	2965	2965	0
603	20231228	093400	489918180	2965	2960	2965	2960	762
604	20231228	093300	487661060	2960	2960	2960	2960	50
605	20231228	093200	487513060	2965	2965	2965	2965	81
606	20231228	093100	487272895	2945	2950	2950	2945	1047
607	20231228	093000	484184440	2950	2945	2950	2945	1822
608	20231228	092900	478809990	2945	2945	2950	2945	1175
609	20231228	092800	475349605	2945	2950	2950	2945	715
610	20231228	092700	473241930	2950	2970	2970	2950	1062
611	20231228	092600	470102720	2970	2960	2970	2960	540
612	20231228	092500	468500960	2970	2970	2970	2970	56
613	20231228	092400	468334640	2970	2970	2970	2960	663
614	20231228	092300	466372120	2960	2965	2965	2960	82
615	20231228	092200	466129055	2965	2970	2975	2965	2348
616	20231228	092100	459158870	2975	2975	2975	2970	817
617	20231228	092000	456729660	2975	2960	2975	2960	801
618	20231228	091900	454351000	2960	2960	2960	2955	13639
619	20231228	091800	413987120	2960	2970	2970	2945	3594
620	20231228	091700	403371680	2965	2965	2975	2965	6082
621	20231228	091600	385285000	2970	2995	3000	2970	29668
622	20231228	091500	296881805	3000	2995	3000	2995	4406
623	20231228	091400	283683335	3000	3005	3005	2995	1215
624	20231228	091300	280037945	3000	3010	3015	3000	14904
625	20231228	091200	235232700	3010	3005	3010	3000	3728
626	20231228	091100	224028435	3005	3000	3005	2990	10251
627	20231228	091000	193259785	3000	3005	3005	2990	6613
628	20231228	090900	173416585	3005	2985	3005	2985	10601
629	20231228	090800	141631515	2985	2970	2990	2965	8054
630	20231228	090700	117670190	2970	2950	2970	2945	1925
631	20231228	090600	111989270	2950	2960	2970	2950	6337
632	20231228	090500	93208265	2955	2960	2960	2950	8248
633	20231228	090400	68824145	2950	2955	2955	2950	1018
634	20231228	090300	65816035	2960	2935	2965	2935	15232
635	20231228	090200	20964220	2935	2920	2935	2920	1485
636	20231228	090100	16625315	2905	2905	2905	2905	0
637	20231228	090000	16625315	2905	2905	2905	2905	2791