KissMeData/080000/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195400	183772955	2845	2845	2845	2845	1823
3	20231228	195300	183772955	2845	2845	2845	2845	0
4	20231228	195200	183772955	2845	2845	2845	2845	0
5	20231228	195100	183772955	2845	2845	2845	2845	0
6	20231228	195000	183772955	2845	2845	2845	2845	0
7	20231228	194900	183772955	2845	2845	2845	2845	0
8	20231228	194800	183772955	2845	2845	2845	2845	0
9	20231228	194700	183772955	2845	2845	2845	2845	0
10	20231228	194600	183772955	2845	2845	2845	2845	0
11	20231228	194500	183772955	2845	2845	2845	2845	0
12	20231228	194400	183772955	2845	2845	2845	2845	0
13	20231228	194300	183772955	2845	2845	2845	2845	0
14	20231228	194200	183772955	2845	2845	2845	2845	0
15	20231228	194100	183772955	2845	2845	2845	2845	0
16	20231228	194000	183772955	2845	2845	2845	2845	0
17	20231228	193900	183772955	2845	2845	2845	2845	0
18	20231228	193800	183772955	2845	2845	2845	2845	0
19	20231228	193700	183772955	2845	2845	2845	2845	0
20	20231228	193600	183772955	2845	2845	2845	2845	0
21	20231228	193500	183772955	2845	2845	2845	2845	0
22	20231228	193400	183772955	2845	2845	2845	2845	0
23	20231228	193300	183772955	2845	2845	2845	2845	0
24	20231228	193200	183772955	2845	2845	2845	2845	0
25	20231228	193100	183772955	2845	2845	2845	2845	0
26	20231228	193000	183772955	2845	2845	2845	2845	0
27	20231228	192900	183772955	2845	2845	2845	2845	0
28	20231228	192800	183772955	2845	2845	2845	2845	0
29	20231228	192700	183772955	2845	2845	2845	2845	0
30	20231228	192600	183772955	2845	2845	2845	2845	0
31	20231228	192500	183772955	2845	2845	2845	2845	0
32	20231228	192400	183772955	2845	2845	2845	2845	1823
33	20231228	192300	183772955	2845	2845	2845	2845	0
34	20231228	192200	183772955	2845	2845	2845	2845	0
35	20231228	192100	183772955	2845	2845	2845	2845	0
36	20231228	192000	183772955	2845	2845	2845	2845	0
37	20231228	191900	183772955	2845	2845	2845	2845	0
38	20231228	191800	183772955	2845	2845	2845	2845	0
39	20231228	191700	183772955	2845	2845	2845	2845	0
40	20231228	191600	183772955	2845	2845	2845	2845	0
41	20231228	191500	183772955	2845	2845	2845	2845	0
42	20231228	191400	183772955	2845	2845	2845	2845	0
43	20231228	191300	183772955	2845	2845	2845	2845	0
44	20231228	191200	183772955	2845	2845	2845	2845	0
45	20231228	191100	183772955	2845	2845	2845	2845	0
46	20231228	191000	183772955	2845	2845	2845	2845	0
47	20231228	190900	183772955	2845	2845	2845	2845	0
48	20231228	190800	183772955	2845	2845	2845	2845	0
49	20231228	190700	183772955	2845	2845	2845	2845	0
50	20231228	190600	183772955	2845	2845	2845	2845	0
51	20231228	190500	183772955	2845	2845	2845	2845	0
52	20231228	190400	183772955	2845	2845	2845	2845	0
53	20231228	190300	183772955	2845	2845	2845	2845	0
54	20231228	190200	183772955	2845	2845	2845	2845	0
55	20231228	190100	183772955	2845	2845	2845	2845	0
56	20231228	190000	183772955	2845	2845	2845	2845	0
57	20231228	185900	183772955	2845	2845	2845	2845	0
58	20231228	185800	183772955	2845	2845	2845	2845	0
59	20231228	185700	183772955	2845	2845	2845	2845	0
60	20231228	185600	183772955	2845	2845	2845	2845	0
61	20231228	185500	183772955	2845	2845	2845	2845	0
62	20231228	185400	183772955	2845	2845	2845	2845	1823
63	20231228	185300	183772955	2845	2845	2845	2845	0
64	20231228	185200	183772955	2845	2845	2845	2845	0
65	20231228	185100	183772955	2845	2845	2845	2845	0
66	20231228	185000	183772955	2845	2845	2845	2845	0
67	20231228	184900	183772955	2845	2845	2845	2845	0
68	20231228	184800	183772955	2845	2845	2845	2845	0
69	20231228	184700	183772955	2845	2845	2845	2845	0
70	20231228	184600	183772955	2845	2845	2845	2845	0
71	20231228	184500	183772955	2845	2845	2845	2845	0
72	20231228	184400	183772955	2845	2845	2845	2845	0
73	20231228	184300	183772955	2845	2845	2845	2845	0
74	20231228	184200	183772955	2845	2845	2845	2845	0
75	20231228	184100	183772955	2845	2845	2845	2845	0
76	20231228	184000	183772955	2845	2845	2845	2845	0
77	20231228	183900	183772955	2845	2845	2845	2845	0
78	20231228	183800	183772955	2845	2845	2845	2845	0
79	20231228	183700	183772955	2845	2845	2845	2845	0
80	20231228	183600	183772955	2845	2845	2845	2845	0
81	20231228	183500	183772955	2845	2845	2845	2845	0
82	20231228	183400	183772955	2845	2845	2845	2845	0
83	20231228	183300	183772955	2845	2845	2845	2845	0
84	20231228	183200	183772955	2845	2845	2845	2845	0
85	20231228	183100	183772955	2845	2845	2845	2845	0
86	20231228	183000	183772955	2845	2845	2845	2845	0
87	20231228	182900	183772955	2845	2845	2845	2845	0
88	20231228	182800	183772955	2845	2845	2845	2845	0
89	20231228	182700	183772955	2845	2845	2845	2845	0
90	20231228	182600	183772955	2845	2845	2845	2845	0
91	20231228	182500	183772955	2845	2845	2845	2845	0
92	20231228	182400	183772955	2845	2845	2845	2845	1823
93	20231228	182300	183772955	2845	2845	2845	2845	0
94	20231228	182200	183772955	2845	2845	2845	2845	0
95	20231228	182100	183772955	2845	2845	2845	2845	0
96	20231228	182000	183772955	2845	2845	2845	2845	0
97	20231228	181900	183772955	2845	2845	2845	2845	0
98	20231228	181800	183772955	2845	2845	2845	2845	0
99	20231228	181700	183772955	2845	2845	2845	2845	0
100	20231228	181600	183772955	2845	2845	2845	2845	0
101	20231228	181500	183772955	2845	2845	2845	2845	0
102	20231228	181400	183772955	2845	2845	2845	2845	0
103	20231228	181300	183772955	2845	2845	2845	2845	0
104	20231228	181200	183772955	2845	2845	2845	2845	0
105	20231228	181100	183772955	2845	2845	2845	2845	0
106	20231228	181000	183772955	2845	2845	2845	2845	0
107	20231228	180900	183772955	2845	2845	2845	2845	0
108	20231228	180800	183772955	2845	2845	2845	2845	0
109	20231228	180700	183772955	2845	2845	2845	2845	0
110	20231228	180600	183772955	2845	2845	2845	2845	0
111	20231228	180500	183772955	2845	2845	2845	2845	0
112	20231228	180400	183772955	2845	2845	2845	2845	0
113	20231228	180300	183772955	2845	2845	2845	2845	0
114	20231228	180200	183772955	2845	2845	2845	2845	0
115	20231228	180100	183772955	2845	2845	2845	2845	0
116	20231228	180000	183772955	2845	2845	2845	2845	0
117	20231228	175900	183772955	2845	2845	2845	2845	0
118	20231228	175800	183772955	2845	2845	2845	2845	0
119	20231228	175700	183772955	2845	2845	2845	2845	0
120	20231228	175600	183772955	2845	2845	2845	2845	0
121	20231228	175500	183772955	2845	2845	2845	2845	0
122	20231228	175400	183772955	2845	2845	2845	2845	1823
123	20231228	175300	183772955	2845	2845	2845	2845	0
124	20231228	175200	183772955	2845	2845	2845	2845	0
125	20231228	175100	183772955	2845	2845	2845	2845	0
126	20231228	175000	183772955	2845	2845	2845	2845	0
127	20231228	174900	183772955	2845	2845	2845	2845	0
128	20231228	174800	183772955	2845	2845	2845	2845	0
129	20231228	174700	183772955	2845	2845	2845	2845	0
130	20231228	174600	183772955	2845	2845	2845	2845	0
131	20231228	174500	183772955	2845	2845	2845	2845	0
132	20231228	174400	183772955	2845	2845	2845	2845	0
133	20231228	174300	183772955	2845	2845	2845	2845	0
134	20231228	174200	183772955	2845	2845	2845	2845	0
135	20231228	174100	183772955	2845	2845	2845	2845	0
136	20231228	174000	183772955	2845	2845	2845	2845	0
137	20231228	173900	183772955	2845	2845	2845	2845	0
138	20231228	173800	183772955	2845	2845	2845	2845	0
139	20231228	173700	183772955	2845	2845	2845	2845	0
140	20231228	173600	183772955	2845	2845	2845	2845	0
141	20231228	173500	183772955	2845	2845	2845	2845	0
142	20231228	173400	183772955	2845	2845	2845	2845	0
143	20231228	173300	183772955	2845	2845	2845	2845	0
144	20231228	173200	183772955	2845	2845	2845	2845	0
145	20231228	173100	183772955	2845	2845	2845	2845	0
146	20231228	173000	183772955	2845	2845	2845	2845	0
147	20231228	172900	183772955	2845	2845	2845	2845	0
148	20231228	172800	183772955	2845	2845	2845	2845	0
149	20231228	172700	183772955	2845	2845	2845	2845	0
150	20231228	172600	183772955	2845	2845	2845	2845	0
151	20231228	172500	183772955	2845	2845	2845	2845	0
152	20231228	172400	183772955	2845	2845	2845	2845	1823
153	20231228	172300	183772955	2845	2845	2845	2845	0
154	20231228	172200	183772955	2845	2845	2845	2845	0
155	20231228	172100	183772955	2845	2845	2845	2845	0
156	20231228	172000	183772955	2845	2845	2845	2845	0
157	20231228	171900	183772955	2845	2845	2845	2845	0
158	20231228	171800	183772955	2845	2845	2845	2845	0
159	20231228	171700	183772955	2845	2845	2845	2845	0
160	20231228	171600	183772955	2845	2845	2845	2845	0
161	20231228	171500	183772955	2845	2845	2845	2845	0
162	20231228	171400	183772955	2845	2845	2845	2845	0
163	20231228	171300	183772955	2845	2845	2845	2845	0
164	20231228	171200	183772955	2845	2845	2845	2845	0
165	20231228	171100	183772955	2845	2845	2845	2845	0
166	20231228	171000	183772955	2845	2845	2845	2845	0
167	20231228	170900	183772955	2845	2845	2845	2845	0
168	20231228	170800	183772955	2845	2845	2845	2845	0
169	20231228	170700	183772955	2845	2845	2845	2845	0
170	20231228	170600	183772955	2845	2845	2845	2845	0
171	20231228	170500	183772955	2845	2845	2845	2845	0
172	20231228	170400	183772955	2845	2845	2845	2845	0
173	20231228	170300	183772955	2845	2845	2845	2845	0
174	20231228	170200	183772955	2845	2845	2845	2845	0
175	20231228	170100	183772955	2845	2845	2845	2845	0
176	20231228	170000	183772955	2845	2845	2845	2845	0
177	20231228	165900	183772955	2845	2845	2845	2845	0
178	20231228	165800	183772955	2845	2845	2845	2845	0
179	20231228	165700	183772955	2845	2845	2845	2845	0
180	20231228	165600	183772955	2845	2845	2845	2845	0
181	20231228	165500	183772955	2845	2845	2845	2845	0
182	20231228	165400	183772955	2845	2845	2845	2845	1823
183	20231228	165300	183772955	2845	2845	2845	2845	0
184	20231228	165200	183772955	2845	2845	2845	2845	0
185	20231228	165100	183772955	2845	2845	2845	2845	0
186	20231228	165000	183772955	2845	2845	2845	2845	0
187	20231228	164900	183772955	2845	2845	2845	2845	0
188	20231228	164800	183772955	2845	2845	2845	2845	0
189	20231228	164700	183772955	2845	2845	2845	2845	0
190	20231228	164600	183772955	2845	2845	2845	2845	0
191	20231228	164500	183772955	2845	2845	2845	2845	0
192	20231228	164400	183772955	2845	2845	2845	2845	0
193	20231228	164300	183772955	2845	2845	2845	2845	0
194	20231228	164200	183772955	2845	2845	2845	2845	0
195	20231228	164100	183772955	2845	2845	2845	2845	0
196	20231228	164000	183772955	2845	2845	2845	2845	0
197	20231228	163900	183772955	2845	2845	2845	2845	0
198	20231228	163800	183772955	2845	2845	2845	2845	0
199	20231228	163700	183772955	2845	2845	2845	2845	0
200	20231228	163600	183772955	2845	2845	2845	2845	0
201	20231228	163500	183772955	2845	2845	2845	2845	0
202	20231228	163400	183772955	2845	2845	2845	2845	0
203	20231228	163300	183772955	2845	2845	2845	2845	0
204	20231228	163200	183772955	2845	2845	2845	2845	0
205	20231228	163100	183772955	2845	2845	2845	2845	0
206	20231228	163000	183772955	2845	2845	2845	2845	0
207	20231228	162900	183772955	2845	2845	2845	2845	0
208	20231228	162800	183772955	2845	2845	2845	2845	0
209	20231228	162700	183772955	2845	2845	2845	2845	0
210	20231228	162600	183772955	2845	2845	2845	2845	0
211	20231228	162500	183772955	2845	2845	2845	2845	0
212	20231228	162400	183772955	2845	2845	2845	2845	1823
213	20231228	162300	183772955	2845	2845	2845	2845	0
214	20231228	162200	183772955	2845	2845	2845	2845	0
215	20231228	162100	183772955	2845	2845	2845	2845	0
216	20231228	162000	183772955	2845	2845	2845	2845	0
217	20231228	161900	183772955	2845	2845	2845	2845	0
218	20231228	161800	183772955	2845	2845	2845	2845	0
219	20231228	161700	183772955	2845	2845	2845	2845	0
220	20231228	161600	183772955	2845	2845	2845	2845	0
221	20231228	161500	183772955	2845	2845	2845	2845	0
222	20231228	161400	183772955	2845	2845	2845	2845	0
223	20231228	161300	183772955	2845	2845	2845	2845	0
224	20231228	161200	183772955	2845	2845	2845	2845	0
225	20231228	161100	183772955	2845	2845	2845	2845	0
226	20231228	161000	183772955	2845	2845	2845	2845	0
227	20231228	160900	183772955	2845	2845	2845	2845	0
228	20231228	160800	183772955	2845	2845	2845	2845	0
229	20231228	160700	183772955	2845	2845	2845	2845	0
230	20231228	160600	183772955	2845	2845	2845	2845	0
231	20231228	160500	183772955	2845	2845	2845	2845	0
232	20231228	160400	183772955	2845	2845	2845	2845	0
233	20231228	160300	183772955	2845	2845	2845	2845	0
234	20231228	160200	183772955	2845	2845	2845	2845	0
235	20231228	160100	183772955	2845	2845	2845	2845	0
236	20231228	160000	183772955	2845	2845	2845	2845	0
237	20231228	155900	183772955	2845	2845	2845	2845	0
238	20231228	155800	183772955	2845	2845	2845	2845	0
239	20231228	155700	183772955	2845	2845	2845	2845	0
240	20231228	155600	183772955	2845	2845	2845	2845	0
241	20231228	155500	183772955	2845	2845	2845	2845	0
242	20231228	155400	183772955	2845	2845	2845	2845	1823
243	20231228	155300	183772955	2845	2845	2845	2845	0
244	20231228	155200	183772955	2845	2845	2845	2845	0
245	20231228	155100	183772955	2845	2845	2845	2845	0
246	20231228	155000	183772955	2845	2845	2845	2845	0
247	20231228	154900	183772955	2845	2845	2845	2845	0
248	20231228	154800	183772955	2845	2845	2845	2845	0
249	20231228	154700	183772955	2845	2845	2845	2845	0
250	20231228	154600	183772955	2845	2845	2845	2845	0
251	20231228	154500	183772955	2845	2845	2845	2845	0
252	20231228	154400	183772955	2845	2845	2845	2845	0
253	20231228	154300	183772955	2845	2845	2845	2845	0
254	20231228	154200	183772955	2845	2845	2845	2845	0
255	20231228	154100	183772955	2845	2845	2845	2845	0
256	20231228	154000	183772955	2845	2845	2845	2845	0
257	20231228	153900	183772955	2845	2845	2845	2845	0
258	20231228	153800	183772955	2845	2845	2845	2845	0
259	20231228	153700	183772955	2845	2845	2845	2845	0
260	20231228	153600	183772955	2845	2845	2845	2845	0
261	20231228	153500	183772955	2845	2845	2845	2845	0
262	20231228	153400	183772955	2845	2845	2845	2845	0
263	20231228	153300	183772955	2845	2845	2845	2845	0
264	20231228	153200	183772955	2845	2845	2845	2845	0
265	20231228	153100	183772955	2845	2845	2845	2845	0
266	20231228	153000	183772955	2845	2845	2845	2845	1823
267	20231228	152900	178586520	2850	2850	2850	2850	0
268	20231228	152800	178586520	2850	2850	2850	2850	0
269	20231228	152700	178586520	2850	2850	2850	2850	0
270	20231228	152600	178586520	2850	2850	2850	2850	0
271	20231228	152500	178586520	2850	2850	2850	2850	0
272	20231228	152400	178586520	2850	2850	2850	2850	0
273	20231228	152300	178586520	2850	2850	2850	2850	0
274	20231228	152200	178586520	2850	2850	2850	2850	0
275	20231228	152100	178586520	2850	2850	2850	2850	0
276	20231228	152000	178586520	2850	2850	2850	2850	0
277	20231228	151900	178586520	2850	2845	2850	2840	117
278	20231228	151800	178253715	2845	2845	2850	2840	493
279	20231228	151700	176851390	2850	2845	2850	2845	231
280	20231228	151600	176193960	2845	2845	2845	2845	1
281	20231228	151500	176191115	2845	2845	2845	2845	5
282	20231228	151400	176176890	2840	2845	2845	2840	7
283	20231228	151300	176157005	2845	2845	2845	2840	106
284	20231228	151200	175855935	2845	2850	2850	2845	4
285	20231228	151100	175844550	2840	2850	2850	2840	1062
286	20231228	151000	172827240	2845	2845	2845	2845	60
287	20231228	150900	172656540	2850	2850	2850	2850	6
288	20231228	150800	172639440	2845	2845	2845	2845	1
289	20231228	150700	172636595	2850	2850	2850	2850	297
290	20231228	150600	171790145	2850	2850	2850	2850	9
291	20231228	150500	171764495	2850	2850	2850	2850	1758
292	20231228	150400	166754195	2850	2850	2850	2850	0
293	20231228	150300	166754195	2850	2845	2850	2845	110
294	20231228	150200	166441215	2850	2850	2850	2850	5
295	20231228	150100	166426965	2850	2850	2850	2850	6
296	20231228	150000	166409865	2850	2850	2850	2850	4
297	20231228	145900	166398465	2845	2845	2845	2845	8
298	20231228	145800	166375705	2850	2850	2850	2850	5
299	20231228	145700	166361455	2855	2855	2855	2855	0
300	20231228	145600	166361455	2855	2850	2855	2850	6
301	20231228	145500	166344345	2855	2855	2855	2855	1
302	20231228	145400	166341490	2845	2850	2850	2845	246
303	20231228	145300	165641595	2855	2855	2855	2855	1
304	20231228	145200	165638740	2850	2855	2860	2850	159
305	20231228	145100	165184960	2855	2855	2855	2855	0
306	20231228	145000	165184960	2855	2855	2855	2850	43
307	20231228	144900	165062285	2855	2855	2855	2855	0
308	20231228	144800	165062285	2855	2850	2855	2850	5
309	20231228	144700	165048015	2850	2850	2850	2850	0
310	20231228	144600	165048015	2850	2855	2855	2850	20
311	20231228	144500	164990990	2855	2855	2855	2855	35
312	20231228	144400	164891065	2855	2855	2855	2855	12
313	20231228	144300	164856805	2855	2855	2855	2855	2
314	20231228	144200	164851095	2855	2855	2855	2855	5
315	20231228	144100	164836820	2855	2855	2855	2855	8
316	20231228	144000	164813980	2855	2855	2855	2855	0
317	20231228	143900	164813980	2855	2855	2855	2855	10
318	20231228	143800	164785430	2855	2855	2855	2855	0
319	20231228	143700	164785430	2855	2855	2855	2855	4
320	20231228	143600	164774010	2860	2860	2860	2860	0
321	20231228	143500	164774010	2860	2860	2860	2860	35
322	20231228	143400	164673910	2860	2850	2860	2850	193
323	20231228	143300	164123840	2850	2850	2850	2850	1
324	20231228	143200	164120990	2850	2845	2850	2840	470
325	20231228	143100	162784865	2850	2850	2850	2850	4
326	20231228	143000	162773465	2845	2845	2845	2845	0
327	20231228	142900	162773465	2845	2850	2850	2845	145
328	20231228	142800	162360415	2850	2850	2850	2850	200
329	20231228	142700	161790415	2850	2850	2850	2850	4
330	20231228	142600	161779015	2850	2850	2850	2850	0
331	20231228	142500	161779015	2850	2850	2850	2850	5
332	20231228	142400	161764765	2850	2850	2850	2850	0
333	20231228	142300	161764765	2850	2850	2850	2850	4
334	20231228	142200	161753365	2850	2850	2850	2850	115
335	20231228	142100	161425615	2850	2850	2850	2850	0
336	20231228	142000	161425615	2850	2845	2850	2845	103
337	20231228	141900	161132560	2850	2850	2850	2850	0
338	20231228	141800	161132560	2850	2850	2850	2850	9
339	20231228	141700	161106910	2850	2850	2850	2850	14
340	20231228	141600	161067010	2850	2850	2850	2850	0
341	20231228	141500	161067010	2850	2850	2850	2850	0
342	20231228	141400	161067010	2850	2850	2850	2850	5
343	20231228	141300	161052760	2840	2840	2840	2840	0
344	20231228	141200	161052760	2840	2840	2840	2840	0
345	20231228	141100	161052760	2840	2840	2840	2840	116
346	20231228	141000	160723320	2845	2850	2850	2845	234
347	20231228	140900	160056445	2850	2850	2850	2850	818
348	20231228	140800	157725145	2850	2850	2850	2850	4
349	20231228	140700	157713745	2850	2845	2850	2845	500
350	20231228	140600	156291240	2845	2845	2845	2845	4
351	20231228	140500	156279860	2850	2845	2850	2845	7
352	20231228	140400	156259935	2840	2840	2840	2840	500
353	20231228	140300	154839935	2845	2845	2845	2845	4
354	20231228	140200	154828555	2845	2845	2845	2845	186
355	20231228	140100	154299385	2850	2850	2850	2850	507
356	20231228	140000	152854435	2855	2855	2855	2855	0
357	20231228	135900	152854435	2855	2855	2855	2855	4
358	20231228	135800	152843015	2860	2860	2860	2860	0
359	20231228	135700	152843015	2860	2860	2860	2860	49
360	20231228	135600	152702875	2860	2860	2860	2860	0
361	20231228	135500	152702875	2860	2860	2860	2860	4
362	20231228	135400	152691435	2860	2860	2860	2860	0
363	20231228	135300	152691435	2860	2860	2860	2860	5
364	20231228	135200	152677135	2855	2855	2855	2855	0
365	20231228	135100	152677135	2855	2855	2855	2855	0
366	20231228	135000	152677135	2855	2855	2855	2855	0
367	20231228	134900	152677135	2855	2855	2855	2855	5
368	20231228	134800	152662860	2855	2855	2860	2855	9
369	20231228	134700	152637140	2855	2855	2855	2855	0
370	20231228	134600	152637140	2855	2860	2860	2855	9
371	20231228	134500	152611425	2855	2855	2855	2855	0
372	20231228	134400	152611425	2855	2855	2855	2855	4
373	20231228	134300	152600005	2860	2860	2860	2860	0
374	20231228	134200	152600005	2860	2860	2860	2860	0
375	20231228	134100	152600005	2860	2860	2860	2860	0
376	20231228	134000	152600005	2860	2860	2860	2860	0
377	20231228	133900	152600005	2860	2850	2860	2840	167
378	20231228	133800	152125155	2860	2860	2860	2860	6
379	20231228	133700	152107995	2845	2845	2845	2845	0
380	20231228	133600	152107995	2845	2860	2860	2845	360
381	20231228	133500	151078475	2860	2860	2860	2860	0
382	20231228	133400	151078475	2860	2860	2860	2860	0
383	20231228	133300	151078475	2860	2860	2860	2860	1
384	20231228	133200	151075615	2840	2855	2855	2840	4409
385	20231228	133100	138522475	2860	2860	2860	2860	3
386	20231228	133000	138513895	2860	2860	2860	2860	1
387	20231228	132900	138511035	2860	2860	2860	2860	5
388	20231228	132800	138496735	2865	2865	2865	2865	0
389	20231228	132700	138496735	2865	2865	2865	2865	3
390	20231228	132600	138488140	2860	2860	2860	2860	1751
391	20231228	132500	133480280	2855	2855	2855	2855	5
392	20231228	132400	133466005	2855	2855	2855	2855	0
393	20231228	132300	133466005	2855	2855	2855	2855	4
394	20231228	132200	133454585	2855	2855	2855	2855	0
395	20231228	132100	133454585	2855	2855	2855	2855	5
396	20231228	132000	133440310	2855	2860	2860	2855	4790
397	20231228	131900	119759860	2865	2865	2865	2865	4
398	20231228	131800	119748400	2860	2860	2860	2860	1455
399	20231228	131700	115587100	2860	2860	2860	2860	21
400	20231228	131600	115527040	2860	2860	2860	2860	0
401	20231228	131500	115527040	2860	2860	2860	2860	4
402	20231228	131400	115515600	2860	2860	2860	2860	0
403	20231228	131300	115515600	2860	2860	2860	2860	4
404	20231228	131200	115504160	2860	2860	2860	2860	5
405	20231228	131100	115489860	2860	2860	2860	2860	0
406	20231228	131000	115489860	2860	2860	2860	2860	10
407	20231228	130900	115461260	2860	2860	2860	2860	5
408	20231228	130800	115446960	2860	2860	2860	2860	5
409	20231228	130700	115432660	2860	2860	2860	2860	0
410	20231228	130600	115432660	2860	2860	2860	2860	4
411	20231228	130500	115421220	2860	2860	2860	2860	2
412	20231228	130400	115415500	2860	2860	2860	2860	5
413	20231228	130300	115401200	2860	2860	2860	2860	0
414	20231228	130200	115401200	2860	2860	2860	2860	4
415	20231228	130100	115389760	2860	2860	2860	2860	0
416	20231228	130000	115389760	2860	2860	2860	2860	5
417	20231228	125900	115375460	2860	2860	2860	2860	0
418	20231228	125800	115375460	2860	2855	2860	2855	105
419	20231228	125700	115075665	2860	2860	2860	2860	100
420	20231228	125600	114789665	2860	2860	2860	2860	119
421	20231228	125500	114449325	2860	2860	2860	2860	0
422	20231228	125400	114449325	2860	2860	2860	2860	4
423	20231228	125300	114437885	2860	2860	2860	2860	5
424	20231228	125200	114423585	2855	2855	2855	2855	68
425	20231228	125100	114229445	2860	2860	2860	2860	4
426	20231228	125000	114218005	2860	2860	2860	2860	0
427	20231228	124900	114218005	2860	2865	2865	2860	286
428	20231228	124800	113400020	2865	2865	2865	2865	0
429	20231228	124700	113400020	2865	2865	2865	2865	4
430	20231228	124600	113388560	2865	2865	2865	2865	0
431	20231228	124500	113388560	2865	2865	2865	2865	4
432	20231228	124400	113377100	2865	2865	2865	2865	0
433	20231228	124300	113377100	2865	2865	2865	2865	5
434	20231228	124200	113362775	2865	2865	2865	2865	5
435	20231228	124100	113348450	2865	2865	2865	2865	4
436	20231228	124000	113336990	2865	2860	2865	2860	402
437	20231228	123900	112187260	2865	2865	2865	2865	10
438	20231228	123800	112158610	2865	2860	2865	2860	24
439	20231228	123700	112089950	2865	2865	2865	2860	91
440	20231228	123600	111829635	2865	2865	2865	2865	10
441	20231228	123500	111800985	2865	2865	2865	2865	9
442	20231228	123400	111775200	2865	2865	2865	2865	113
443	20231228	123300	111451455	2865	2865	2865	2865	0
444	20231228	123200	111451455	2865	2865	2865	2865	7
445	20231228	123100	111431400	2865	2865	2865	2865	27
446	20231228	123000	111354045	2865	2865	2865	2865	4
447	20231228	122900	111342585	2865	2865	2865	2865	4
448	20231228	122800	111331125	2865	2865	2865	2865	9
449	20231228	122700	111305340	2865	2865	2865	2865	0
450	20231228	122600	111305340	2865	2865	2865	2865	9
451	20231228	122500	111279555	2865	2865	2865	2865	0
452	20231228	122400	111279555	2865	2865	2865	2865	5
453	20231228	122300	111265230	2865	2865	2865	2865	0
454	20231228	122200	111265230	2865	2860	2865	2860	18
455	20231228	122100	111213730	2860	2860	2860	2860	1
456	20231228	122000	111210870	2865	2865	2865	2865	4
457	20231228	121900	111199410	2865	2865	2865	2865	1
458	20231228	121800	111196545	2865	2860	2865	2860	105
459	20231228	121700	110896220	2865	2865	2865	2865	4
460	20231228	121600	110884760	2860	2860	2860	2860	0
461	20231228	121500	110884760	2860	2865	2865	2860	24
462	20231228	121400	110816075	2865	2865	2865	2865	0
463	20231228	121300	110816075	2865	2865	2865	2865	4
464	20231228	121200	110804615	2865	2865	2865	2865	0
465	20231228	121100	110804615	2865	2865	2865	2865	5
466	20231228	121000	110790290	2865	2865	2865	2865	0
467	20231228	120900	110790290	2865	2865	2865	2865	1
468	20231228	120800	110787425	2860	2860	2860	2860	5
469	20231228	120700	110773125	2860	2860	2860	2860	50
470	20231228	120600	110630125	2865	2865	2865	2865	0
471	20231228	120500	110630125	2865	2865	2865	2865	4
472	20231228	120400	110618665	2860	2860	2860	2860	899
473	20231228	120300	108047525	2860	2865	2865	2860	155
474	20231228	120200	107604200	2865	2865	2865	2865	1
475	20231228	120100	107601335	2865	2860	2865	2860	5
476	20231228	120000	107587015	2860	2865	2865	2860	735
477	20231228	115900	105484540	2865	2865	2865	2865	409
478	20231228	115800	104312755	2865	2870	2870	2865	34
479	20231228	115700	104215325	2870	2870	2870	2870	200
480	20231228	115600	103641325	2870	2870	2870	2870	5
481	20231228	115500	103626975	2875	2875	2875	2875	1
482	20231228	115400	103624100	2875	2870	2875	2870	7
483	20231228	115300	103603995	2865	2865	2865	2865	0
484	20231228	115200	103603995	2865	2870	2870	2865	624
485	20231228	115100	101816215	2870	2870	2870	2870	0
486	20231228	115000	101816215	2870	2870	2870	2870	5
487	20231228	114900	101801865	2875	2875	2875	2875	1
488	20231228	114800	101798990	2870	2865	2870	2865	1814
489	20231228	114700	96601860	2870	2870	2870	2870	1
490	20231228	114600	96598990	2870	2875	2875	2870	6
491	20231228	114500	96581765	2870	2870	2870	2870	0
492	20231228	114400	96581765	2870	2865	2870	2865	14
493	20231228	114300	96541635	2870	2870	2870	2870	0
494	20231228	114200	96541635	2870	2870	2870	2870	5
495	20231228	114100	96527285	2870	2870	2870	2870	4
496	20231228	114000	96515805	2870	2870	2870	2870	0
497	20231228	113900	96515805	2870	2870	2870	2870	5
498	20231228	113800	96501455	2870	2870	2870	2870	1350
499	20231228	113700	92626955	2875	2875	2875	2875	4
500	20231228	113600	92615455	2875	2875	2875	2875	68
501	20231228	113500	92419955	2875	2875	2875	2875	5
502	20231228	113400	92405580	2875	2875	2875	2875	0
503	20231228	113300	92405580	2875	2875	2875	2875	4
504	20231228	113200	92394080	2875	2875	2875	2875	0
505	20231228	113100	92394080	2875	2875	2875	2875	5
506	20231228	113000	92379705	2875	2875	2875	2875	0
507	20231228	112900	92379705	2875	2875	2875	2875	4
508	20231228	112800	92368205	2875	2875	2875	2875	0
509	20231228	112700	92368205	2875	2875	2875	2875	4
510	20231228	112600	92356705	2875	2875	2875	2875	0
511	20231228	112500	92356705	2875	2875	2875	2875	5
512	20231228	112400	92342330	2875	2875	2875	2875	4
513	20231228	112300	92330830	2870	2870	2870	2870	0
514	20231228	112200	92330830	2870	2870	2870	2870	5
515	20231228	112100	92316480	2870	2870	2870	2870	0
516	20231228	112000	92316480	2870	2870	2870	2870	4
517	20231228	111900	92305000	2870	2870	2870	2870	300
518	20231228	111800	91444000	2875	2875	2875	2875	213
519	20231228	111700	90831625	2875	2875	2875	2875	0
520	20231228	111600	90831625	2875	2875	2875	2875	4
521	20231228	111500	90820125	2870	2870	2870	2870	500
522	20231228	111400	89385125	2870	2875	2875	2870	6
523	20231228	111300	89367900	2870	2870	2870	2870	0
524	20231228	111200	89367900	2870	2870	2870	2870	49
525	20231228	111100	89227270	2870	2870	2870	2870	500
526	20231228	111000	87792270	2870	2870	2870	2870	5
527	20231228	110900	87777920	2870	2870	2870	2870	0
528	20231228	110800	87777920	2870	2865	2870	2865	18
529	20231228	110700	87726330	2865	2865	2865	2865	5
530	20231228	110600	87712005	2865	2865	2865	2865	0
531	20231228	110500	87712005	2865	2870	2870	2865	1582
532	20231228	110400	83179555	2875	2875	2875	2875	1
533	20231228	110300	83176680	2875	2870	2875	2870	6
534	20231228	110200	83159455	2870	2870	2870	2870	25
535	20231228	110100	83087705	2870	2870	2870	2870	4
536	20231228	110000	83076225	2870	2870	2870	2870	0
537	20231228	105900	83076225	2870	2870	2870	2870	4
538	20231228	105800	83064745	2870	2870	2870	2870	0
539	20231228	105700	83064745	2870	2870	2870	2870	762
540	20231228	105600	80877805	2865	2870	2870	2865	4
541	20231228	105500	80866335	2870	2870	2870	2870	4
542	20231228	105400	80854855	2870	2870	2870	2870	0
543	20231228	105300	80854855	2870	2870	2870	2870	5
544	20231228	105200	80840505	2870	2870	2870	2870	0
545	20231228	105100	80840505	2870	2865	2870	2865	1004
546	20231228	105000	77964025	2870	2870	2870	2870	0
547	20231228	104900	77964025	2870	2870	2870	2870	5
548	20231228	104800	77949675	2870	2870	2870	2870	14
549	20231228	104700	77909495	2870	2870	2870	2870	55
550	20231228	104600	77751645	2870	2870	2870	2870	5
551	20231228	104500	77737295	2870	2870	2870	2870	0
552	20231228	104400	77737295	2870	2870	2870	2870	4
553	20231228	104300	77725815	2870	2870	2870	2870	0
554	20231228	104200	77725815	2870	2870	2870	2870	5
555	20231228	104100	77711465	2865	2865	2865	2865	0
556	20231228	104000	77711465	2865	2870	2870	2865	177
557	20231228	103900	77204340	2870	2870	2870	2870	0
558	20231228	103800	77204340	2870	2870	2870	2870	5
559	20231228	103700	77189990	2870	2870	2870	2870	0
560	20231228	103600	77189990	2870	2870	2870	2870	7
561	20231228	103500	77169900	2870	2870	2870	2870	0
562	20231228	103400	77169900	2870	2865	2870	2865	29
563	20231228	103300	77086795	2865	2870	2870	2865	2643
564	20231228	103200	69511145	2875	2875	2875	2875	5
565	20231228	103100	69496770	2875	2875	2875	2875	0
566	20231228	103000	69496770	2875	2875	2875	2875	4
567	20231228	102900	69485270	2870	2875	2875	2870	21
568	20231228	102800	69424975	2875	2875	2875	2875	0
569	20231228	102700	69424975	2875	2875	2875	2875	4
570	20231228	102600	69413475	2875	2875	2875	2875	0
571	20231228	102500	69413475	2875	2875	2875	2875	5
572	20231228	102400	69399100	2875	2875	2875	2875	1
573	20231228	102300	69396225	2875	2875	2875	2875	4
574	20231228	102200	69384725	2875	2875	2875	2875	0
575	20231228	102100	69384725	2875	2870	2875	2870	40
576	20231228	102000	69269900	2870	2870	2870	2870	77
577	20231228	101900	69048910	2875	2875	2875	2875	4
578	20231228	101800	69037410	2875	2875	2875	2875	0
579	20231228	101700	69037410	2875	2875	2875	2875	5
580	20231228	101600	69023035	2875	2875	2875	2875	10
581	20231228	101500	68994285	2875	2875	2875	2875	4
582	20231228	101400	68982785	2870	2870	2870	2870	42
583	20231228	101300	68862245	2875	2870	2875	2870	237
584	20231228	101200	68182030	2870	2875	2875	2870	104
585	20231228	101100	67883530	2875	2875	2875	2875	0
586	20231228	101000	67883530	2875	2875	2875	2875	5
587	20231228	100900	67869155	2875	2875	2875	2875	17
588	20231228	100800	67820280	2870	2870	2870	2870	4
589	20231228	100700	67808800	2865	2865	2865	2865	200
590	20231228	100600	67235800	2875	2870	2875	2870	10
591	20231228	100500	67207070	2865	2865	2865	2865	554
592	20231228	100400	65619860	2865	2875	2875	2865	630
593	20231228	100300	63814335	2875	2870	2875	2870	205
594	20231228	100200	63225960	2875	2875	2875	2875	9
595	20231228	100100	63200085	2875	2875	2875	2875	0
596	20231228	100000	63200085	2875	2875	2875	2875	5
597	20231228	095900	63185710	2875	2875	2875	2875	0
598	20231228	095800	63185710	2875	2875	2875	2875	4
599	20231228	095700	63174210	2875	2875	2875	2875	0
600	20231228	095600	63174210	2875	2875	2875	2875	4
601	20231228	095500	63162710	2870	2870	2870	2870	3
602	20231228	095400	63154100	2870	2870	2870	2870	6
603	20231228	095300	63136880	2875	2875	2875	2875	12
604	20231228	095200	63102380	2875	2875	2875	2875	0
605	20231228	095100	63102380	2875	2860	2875	2860	98
606	20231228	095000	62822085	2870	2870	2870	2870	30
607	20231228	094900	62735985	2870	2865	2870	2865	105
608	20231228	094800	62434660	2865	2865	2865	2865	2115
609	20231228	094700	56375185	2865	2870	2875	2865	6
610	20231228	094600	56357965	2870	2870	2870	2870	1415
611	20231228	094500	52296915	2875	2875	2875	2875	5
612	20231228	094400	52282540	2875	2875	2875	2875	1004
613	20231228	094300	49396040	2875	2875	2875	2875	100
614	20231228	094200	49108540	2875	2875	2875	2875	0
615	20231228	094100	49108540	2875	2875	2875	2875	8
616	20231228	094000	49085540	2875	2875	2875	2875	2
617	20231228	093900	49079790	2875	2880	2880	2875	14
618	20231228	093800	49039520	2875	2880	2880	2875	22
619	20231228	093700	48976165	2875	2880	2880	2870	10
620	20231228	093600	48947425	2875	2875	2885	2875	372
621	20231228	093500	47877880	2880	2885	2885	2880	402
622	20231228	093400	46718610	2885	2885	2885	2880	2008
623	20231228	093300	40934445	2885	2885	2885	2885	103
624	20231228	093200	40637290	2885	2880	2885	2875	511
625	20231228	093100	39165630	2880	2880	2880	2880	1
626	20231228	093000	39162750	2880	2885	2885	2880	412
627	20231228	092900	37974670	2885	2885	2885	2885	12
628	20231228	092800	37940050	2885	2880	2885	2880	1952
629	20231228	092700	32318270	2880	2880	2880	2880	39
630	20231228	092600	32205950	2880	2880	2880	2880	9
631	20231228	092500	32180030	2880	2880	2880	2880	1340
632	20231228	092400	28320830	2875	2870	2880	2870	1267
633	20231228	092300	24683895	2865	2865	2865	2865	0
634	20231228	092200	24683895	2865	2865	2870	2865	704
635	20231228	092100	22666915	2870	2870	2870	2870	0
636	20231228	092000	22666915	2870	2865	2870	2865	673
637	20231228	091900	20738745	2870	2875	2875	2870	228
638	20231228	091800	20084365	2870	2880	2880	2870	108
639	20231228	091700	19773650	2870	2880	2880	2870	706
640	20231228	091600	17747365	2880	2870	2880	2870	765
641	20231228	091500	15549235	2870	2870	2870	2860	998
642	20231228	091400	12692725	2870	2865	2870	2860	476
643	20231228	091300	11330780	2865	2855	2865	2855	857
644	20231228	091200	8877040	2855	2850	2855	2850	970
645	20231228	091100	6112530	2850	2850	2850	2850	13
646	20231228	091000	6075480	2850	2850	2850	2845	826
647	20231228	090900	3721880	2855	2860	2860	2855	5
648	20231228	090800	3707600	2855	2855	2860	2855	6
649	20231228	090700	3690465	2855	2855	2860	2855	839
650	20231228	090600	1295085	2855	2850	2855	2850	39
651	20231228	090500	1183920	2855	2860	2860	2855	167
652	20231228	090400	707105	2860	2855	2860	2855	7
653	20231228	090300	687115	2860	2860	2860	2860	4
654	20231228	090200	675675	2860	2850	2860	2845	12
655	20231228	090100	641485	2855	2855	2855	2855	2
656	20231228	090000	635775	2840	2850	2860	2840	223