KissMeData/096350/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200600	530219759	436	436	436	436	3764
3	20231228	200500	530219759	436	436	436	436	0
4	20231228	200400	530219759	436	436	436	436	0
5	20231228	200300	530219759	436	436	436	436	0
6	20231228	200200	530219759	436	436	436	436	0
7	20231228	200100	530219759	436	436	436	436	0
8	20231228	200000	530219759	436	436	436	436	0
9	20231228	195900	530219759	436	436	436	436	0
10	20231228	195800	530219759	436	436	436	436	0
11	20231228	195700	530219759	436	436	436	436	0
12	20231228	195600	530219759	436	436	436	436	0
13	20231228	195500	530219759	436	436	436	436	0
14	20231228	195400	530219759	436	436	436	436	0
15	20231228	195300	530219759	436	436	436	436	0
16	20231228	195200	530219759	436	436	436	436	0
17	20231228	195100	530219759	436	436	436	436	0
18	20231228	195000	530219759	436	436	436	436	0
19	20231228	194900	530219759	436	436	436	436	0
20	20231228	194800	530219759	436	436	436	436	0
21	20231228	194700	530219759	436	436	436	436	0
22	20231228	194600	530219759	436	436	436	436	0
23	20231228	194500	530219759	436	436	436	436	0
24	20231228	194400	530219759	436	436	436	436	0
25	20231228	194300	530219759	436	436	436	436	0
26	20231228	194200	530219759	436	436	436	436	0
27	20231228	194100	530219759	436	436	436	436	0
28	20231228	194000	530219759	436	436	436	436	0
29	20231228	193900	530219759	436	436	436	436	0
30	20231228	193800	530219759	436	436	436	436	0
31	20231228	193700	530219759	436	436	436	436	0
32	20231228	193600	530219759	436	436	436	436	3764
33	20231228	193500	530219759	436	436	436	436	0
34	20231228	193400	530219759	436	436	436	436	0
35	20231228	193300	530219759	436	436	436	436	0
36	20231228	193200	530219759	436	436	436	436	0
37	20231228	193100	530219759	436	436	436	436	0
38	20231228	193000	530219759	436	436	436	436	0
39	20231228	192900	530219759	436	436	436	436	0
40	20231228	192800	530219759	436	436	436	436	0
41	20231228	192700	530219759	436	436	436	436	0
42	20231228	192600	530219759	436	436	436	436	0
43	20231228	192500	530219759	436	436	436	436	0
44	20231228	192400	530219759	436	436	436	436	0
45	20231228	192300	530219759	436	436	436	436	0
46	20231228	192200	530219759	436	436	436	436	0
47	20231228	192100	530219759	436	436	436	436	0
48	20231228	192000	530219759	436	436	436	436	0
49	20231228	191900	530219759	436	436	436	436	0
50	20231228	191800	530219759	436	436	436	436	0
51	20231228	191700	530219759	436	436	436	436	0
52	20231228	191600	530219759	436	436	436	436	0
53	20231228	191500	530219759	436	436	436	436	0
54	20231228	191400	530219759	436	436	436	436	0
55	20231228	191300	530219759	436	436	436	436	0
56	20231228	191200	530219759	436	436	436	436	0
57	20231228	191100	530219759	436	436	436	436	0
58	20231228	191000	530219759	436	436	436	436	0
59	20231228	190900	530219759	436	436	436	436	0
60	20231228	190800	530219759	436	436	436	436	0
61	20231228	190700	530219759	436	436	436	436	0
62	20231228	190600	530219759	436	436	436	436	3764
63	20231228	190500	530219759	436	436	436	436	0
64	20231228	190400	530219759	436	436	436	436	0
65	20231228	190300	530219759	436	436	436	436	0
66	20231228	190200	530219759	436	436	436	436	0
67	20231228	190100	530219759	436	436	436	436	0
68	20231228	190000	530219759	436	436	436	436	0
69	20231228	185900	530219759	436	436	436	436	0
70	20231228	185800	530219759	436	436	436	436	0
71	20231228	185700	530219759	436	436	436	436	0
72	20231228	185600	530219759	436	436	436	436	0
73	20231228	185500	530219759	436	436	436	436	0
74	20231228	185400	530219759	436	436	436	436	0
75	20231228	185300	530219759	436	436	436	436	0
76	20231228	185200	530219759	436	436	436	436	0
77	20231228	185100	530219759	436	436	436	436	0
78	20231228	185000	530219759	436	436	436	436	0
79	20231228	184900	530219759	436	436	436	436	0
80	20231228	184800	530219759	436	436	436	436	0
81	20231228	184700	530219759	436	436	436	436	0
82	20231228	184600	530219759	436	436	436	436	0
83	20231228	184500	530219759	436	436	436	436	0
84	20231228	184400	530219759	436	436	436	436	0
85	20231228	184300	530219759	436	436	436	436	0
86	20231228	184200	530219759	436	436	436	436	0
87	20231228	184100	530219759	436	436	436	436	0
88	20231228	184000	530219759	436	436	436	436	0
89	20231228	183900	530219759	436	436	436	436	0
90	20231228	183800	530219759	436	436	436	436	0
91	20231228	183700	530219759	436	436	436	436	0
92	20231228	183600	530219759	436	436	436	436	3764
93	20231228	183500	530219759	436	436	436	436	0
94	20231228	183400	530219759	436	436	436	436	0
95	20231228	183300	530219759	436	436	436	436	0
96	20231228	183200	530219759	436	436	436	436	0
97	20231228	183100	530219759	436	436	436	436	0
98	20231228	183000	530219759	436	436	436	436	0
99	20231228	182900	530219759	436	436	436	436	0
100	20231228	182800	530219759	436	436	436	436	0
101	20231228	182700	530219759	436	436	436	436	0
102	20231228	182600	530219759	436	436	436	436	0
103	20231228	182500	530219759	436	436	436	436	0
104	20231228	182400	530219759	436	436	436	436	0
105	20231228	182300	530219759	436	436	436	436	0
106	20231228	182200	530219759	436	436	436	436	0
107	20231228	182100	530219759	436	436	436	436	0
108	20231228	182000	530219759	436	436	436	436	0
109	20231228	181900	530219759	436	436	436	436	0
110	20231228	181800	530219759	436	436	436	436	0
111	20231228	181700	530219759	436	436	436	436	0
112	20231228	181600	530219759	436	436	436	436	0
113	20231228	181500	530219759	436	436	436	436	0
114	20231228	181400	530219759	436	436	436	436	0
115	20231228	181300	530219759	436	436	436	436	0
116	20231228	181200	530219759	436	436	436	436	0
117	20231228	181100	530219759	436	436	436	436	0
118	20231228	181000	530219759	436	436	436	436	0
119	20231228	180900	530219759	436	436	436	436	0
120	20231228	180800	530219759	436	436	436	436	0
121	20231228	180700	530219759	436	436	436	436	0
122	20231228	180600	530219759	436	436	436	436	3764
123	20231228	180500	530219759	436	436	436	436	0
124	20231228	180400	530219759	436	436	436	436	0
125	20231228	180300	530219759	436	436	436	436	0
126	20231228	180200	530219759	436	436	436	436	0
127	20231228	180100	530219759	436	436	436	436	0
128	20231228	180000	530219759	436	436	436	436	0
129	20231228	175900	530219759	436	436	436	436	0
130	20231228	175800	530219759	436	436	436	436	0
131	20231228	175700	530219759	436	436	436	436	0
132	20231228	175600	530219759	436	436	436	436	0
133	20231228	175500	530219759	436	436	436	436	0
134	20231228	175400	530219759	436	436	436	436	0
135	20231228	175300	530219759	436	436	436	436	0
136	20231228	175200	530219759	436	436	436	436	0
137	20231228	175100	530219759	436	436	436	436	0
138	20231228	175000	530219759	436	436	436	436	0
139	20231228	174900	530219759	436	436	436	436	0
140	20231228	174800	530219759	436	436	436	436	0
141	20231228	174700	530219759	436	436	436	436	0
142	20231228	174600	530219759	436	436	436	436	0
143	20231228	174500	530219759	436	436	436	436	0
144	20231228	174400	530219759	436	436	436	436	0
145	20231228	174300	530219759	436	436	436	436	0
146	20231228	174200	530219759	436	436	436	436	0
147	20231228	174100	530219759	436	436	436	436	0
148	20231228	174000	530219759	436	436	436	436	0
149	20231228	173900	530219759	436	436	436	436	0
150	20231228	173800	530219759	436	436	436	436	0
151	20231228	173700	530219759	436	436	436	436	0
152	20231228	173600	530219759	436	436	436	436	3764
153	20231228	173500	530219759	436	436	436	436	0
154	20231228	173400	530219759	436	436	436	436	0
155	20231228	173300	530219759	436	436	436	436	0
156	20231228	173200	530219759	436	436	436	436	0
157	20231228	173100	530219759	436	436	436	436	0
158	20231228	173000	530219759	436	436	436	436	0
159	20231228	172900	530219759	436	436	436	436	0
160	20231228	172800	530219759	436	436	436	436	0
161	20231228	172700	530219759	436	436	436	436	0
162	20231228	172600	530219759	436	436	436	436	0
163	20231228	172500	530219759	436	436	436	436	0
164	20231228	172400	530219759	436	436	436	436	0
165	20231228	172300	530219759	436	436	436	436	0
166	20231228	172200	530219759	436	436	436	436	0
167	20231228	172100	530219759	436	436	436	436	0
168	20231228	172000	530219759	436	436	436	436	0
169	20231228	171900	530219759	436	436	436	436	0
170	20231228	171800	530219759	436	436	436	436	0
171	20231228	171700	530219759	436	436	436	436	0
172	20231228	171600	530219759	436	436	436	436	0
173	20231228	171500	530219759	436	436	436	436	0
174	20231228	171400	530219759	436	436	436	436	0
175	20231228	171300	530219759	436	436	436	436	0
176	20231228	171200	530219759	436	436	436	436	0
177	20231228	171100	530219759	436	436	436	436	0
178	20231228	171000	530219759	436	436	436	436	0
179	20231228	170900	530219759	436	436	436	436	0
180	20231228	170800	530219759	436	436	436	436	0
181	20231228	170700	530219759	436	436	436	436	0
182	20231228	170600	530219759	436	436	436	436	3764
183	20231228	170500	530219759	436	436	436	436	0
184	20231228	170400	530219759	436	436	436	436	0
185	20231228	170300	530219759	436	436	436	436	0
186	20231228	170200	530219759	436	436	436	436	0
187	20231228	170100	530219759	436	436	436	436	0
188	20231228	170000	530219759	436	436	436	436	0
189	20231228	165900	530219759	436	436	436	436	0
190	20231228	165800	530219759	436	436	436	436	0
191	20231228	165700	530219759	436	436	436	436	0
192	20231228	165600	530219759	436	436	436	436	0
193	20231228	165500	530219759	436	436	436	436	0
194	20231228	165400	530219759	436	436	436	436	0
195	20231228	165300	530219759	436	436	436	436	0
196	20231228	165200	530219759	436	436	436	436	0
197	20231228	165100	530219759	436	436	436	436	0
198	20231228	165000	530219759	436	436	436	436	0
199	20231228	164900	530219759	436	436	436	436	0
200	20231228	164800	530219759	436	436	436	436	0
201	20231228	164700	530219759	436	436	436	436	0
202	20231228	164600	530219759	436	436	436	436	0
203	20231228	164500	530219759	436	436	436	436	0
204	20231228	164400	530219759	436	436	436	436	0
205	20231228	164300	530219759	436	436	436	436	0
206	20231228	164200	530219759	436	436	436	436	0
207	20231228	164100	530219759	436	436	436	436	0
208	20231228	164000	530219759	436	436	436	436	0
209	20231228	163900	530219759	436	436	436	436	0
210	20231228	163800	530219759	436	436	436	436	0
211	20231228	163700	530219759	436	436	436	436	0
212	20231228	163600	530219759	436	436	436	436	3764
213	20231228	163500	530219759	436	436	436	436	0
214	20231228	163400	530219759	436	436	436	436	0
215	20231228	163300	530219759	436	436	436	436	0
216	20231228	163200	530219759	436	436	436	436	0
217	20231228	163100	530219759	436	436	436	436	0
218	20231228	163000	530219759	436	436	436	436	0
219	20231228	162900	530219759	436	436	436	436	0
220	20231228	162800	530219759	436	436	436	436	0
221	20231228	162700	530219759	436	436	436	436	0
222	20231228	162600	530219759	436	436	436	436	0
223	20231228	162500	530219759	436	436	436	436	0
224	20231228	162400	530219759	436	436	436	436	0
225	20231228	162300	530219759	436	436	436	436	0
226	20231228	162200	530219759	436	436	436	436	0
227	20231228	162100	530219759	436	436	436	436	0
228	20231228	162000	530219759	436	436	436	436	0
229	20231228	161900	530219759	436	436	436	436	0
230	20231228	161800	530219759	436	436	436	436	0
231	20231228	161700	530219759	436	436	436	436	0
232	20231228	161600	530219759	436	436	436	436	0
233	20231228	161500	530219759	436	436	436	436	0
234	20231228	161400	530219759	436	436	436	436	0
235	20231228	161300	530219759	436	436	436	436	0
236	20231228	161200	530219759	436	436	436	436	0
237	20231228	161100	530219759	436	436	436	436	0
238	20231228	161000	530219759	436	436	436	436	0
239	20231228	160900	530219759	436	436	436	436	0
240	20231228	160800	530219759	436	436	436	436	0
241	20231228	160700	530219759	436	436	436	436	0
242	20231228	160600	530219759	436	436	436	436	3764
243	20231228	160500	530219759	436	436	436	436	0
244	20231228	160400	530219759	436	436	436	436	0
245	20231228	160300	530219759	436	436	436	436	0
246	20231228	160200	530219759	436	436	436	436	0
247	20231228	160100	530219759	436	436	436	436	0
248	20231228	160000	530219759	436	436	436	436	0
249	20231228	155900	530219759	436	436	436	436	0
250	20231228	155800	530219759	436	436	436	436	0
251	20231228	155700	530219759	436	436	436	436	0
252	20231228	155600	530219759	436	436	436	436	0
253	20231228	155500	530219759	436	436	436	436	0
254	20231228	155400	530219759	436	436	436	436	0
255	20231228	155300	530219759	436	436	436	436	0
256	20231228	155200	530219759	436	436	436	436	0
257	20231228	155100	530219759	436	436	436	436	0
258	20231228	155000	530219759	436	436	436	436	0
259	20231228	154900	530219759	436	436	436	436	0
260	20231228	154800	530219759	436	436	436	436	0
261	20231228	154700	530219759	436	436	436	436	0
262	20231228	154600	530219759	436	436	436	436	0
263	20231228	154500	530219759	436	436	436	436	0
264	20231228	154400	530219759	436	436	436	436	0
265	20231228	154300	530219759	436	436	436	436	0
266	20231228	154200	530219759	436	436	436	436	0
267	20231228	154100	530219759	436	436	436	436	0
268	20231228	154000	530219759	436	436	436	436	0
269	20231228	153900	530219759	436	436	436	436	0
270	20231228	153800	530219759	436	436	436	436	0
271	20231228	153700	530219759	436	436	436	436	0
272	20231228	153600	530219759	436	436	436	436	3764
273	20231228	153500	530219759	436	436	436	436	0
274	20231228	153400	530219759	436	436	436	436	0
275	20231228	153300	530219759	436	436	436	436	0
276	20231228	153200	530219759	436	436	436	436	0
277	20231228	153100	530219759	436	436	436	436	0
278	20231228	153000	530219759	436	436	436	436	3764
279	20231228	152900	528578655	433	433	433	433	0
280	20231228	152800	528578655	433	433	433	433	0
281	20231228	152700	528578655	433	433	433	433	0
282	20231228	152600	528578655	433	433	433	433	0
283	20231228	152500	528578655	433	433	433	433	0
284	20231228	152400	528578655	433	433	433	433	0
285	20231228	152300	528578655	433	433	433	433	0
286	20231228	152200	528578655	433	433	433	433	0
287	20231228	152100	528578655	433	433	433	433	0
288	20231228	152000	528578655	433	433	433	433	0
289	20231228	151900	528578655	433	436	436	433	101
290	20231228	151800	528534917	434	434	434	434	4000
291	20231228	151700	526798917	436	436	436	436	1
292	20231228	151600	526798481	435	437	437	434	894
293	20231228	151500	526408690	438	438	438	438	6
294	20231228	151400	526406062	438	438	438	438	0
295	20231228	151300	526406062	438	437	438	437	253
296	20231228	151200	526295448	438	438	438	438	4920
297	20231228	151100	524140488	438	436	438	436	181
298	20231228	151000	524061570	434	436	436	434	1429
299	20231228	150900	523440435	436	436	436	436	1
300	20231228	150800	523439999	436	436	436	436	557
301	20231228	150700	523197147	438	435	438	435	115
302	20231228	150600	523147119	435	435	435	435	250
303	20231228	150500	523038369	435	437	437	435	4134
304	20231228	150400	521232227	436	437	437	436	66
305	20231228	150300	521203395	437	437	437	437	1738
306	20231228	150200	520443889	437	436	437	435	2877
307	20231228	150100	519191866	436	437	437	436	201
308	20231228	150000	519104130	437	436	437	436	4715
309	20231228	145900	517048090	438	438	438	438	166
310	20231228	145800	516975382	438	438	438	436	339
311	20231228	145700	516826908	438	438	438	438	83
312	20231228	145600	516790554	438	438	438	438	200
313	20231228	145500	516702954	438	438	438	438	166
314	20231228	145400	516630246	438	438	438	435	757
315	20231228	145300	516299107	438	437	438	437	635
316	20231228	145200	516021179	438	438	438	438	57
317	20231228	145100	515996213	438	438	438	438	591
318	20231228	145000	515737355	438	439	439	438	506
319	20231228	144900	515515604	438	438	439	438	24893
320	20231228	144800	504612346	438	438	438	437	3391
321	20231228	144700	503127788	438	438	438	437	4190
322	20231228	144600	501292618	438	437	438	435	8384
323	20231228	144500	497626864	437	437	437	436	2717
324	20231228	144400	496440492	437	437	437	437	938
325	20231228	144300	496030586	437	437	438	437	10982
326	20231228	144200	491224123	437	436	437	436	3125
327	20231228	144100	489859508	437	437	437	437	893
328	20231228	144000	489469267	437	436	437	436	3872
329	20231228	143900	487780967	436	437	437	436	3581
330	20231228	143800	486216488	437	437	437	437	369
331	20231228	143700	486055235	437	434	437	434	30466
332	20231228	143600	472765304	434	435	435	434	7150
333	20231228	143500	469655127	434	434	434	434	4797
334	20231228	143400	467573229	433	433	433	433	1927
335	20231228	143300	466738838	433	433	433	433	0
336	20231228	143200	466738838	433	433	433	433	5540
337	20231228	143100	464340018	433	433	433	433	3472
338	20231228	143000	462836642	433	433	433	433	0
339	20231228	142900	462836642	433	433	433	433	1
340	20231228	142800	462836209	433	433	433	433	27
341	20231228	142700	462824518	434	434	434	434	259
342	20231228	142600	462712112	434	433	434	433	315
343	20231228	142500	462575502	434	434	434	432	8241
344	20231228	142400	459014908	432	434	434	432	1824
345	20231228	142300	458226439	433	435	435	433	1591
346	20231228	142200	457536960	435	435	435	433	1444
347	20231228	142100	456909020	435	434	435	433	35913
348	20231228	142000	441295888	434	434	434	434	369
349	20231228	141900	441135742	434	434	434	434	4100
350	20231228	141800	439356342	434	434	434	434	21
351	20231228	141700	439347228	434	434	434	434	2450
352	20231228	141600	438283928	434	434	434	434	155
353	20231228	141500	438216658	434	434	434	434	574
354	20231228	141400	437967542	433	433	434	433	2024
355	20231228	141300	437091026	433	433	433	433	2600
356	20231228	141200	435965226	433	434	434	433	69
357	20231228	141100	435935299	434	434	434	434	100
358	20231228	141000	435891899	434	434	434	434	177
359	20231228	140900	435815081	434	434	434	434	0
360	20231228	140800	435815081	434	434	434	434	0
361	20231228	140700	435815081	434	434	434	434	0
362	20231228	140600	435815081	434	434	434	434	407
363	20231228	140500	435638443	434	434	434	434	250
364	20231228	140400	435529943	434	434	434	434	0
365	20231228	140300	435529943	434	434	434	434	389
366	20231228	140200	435361117	434	434	434	434	17764
367	20231228	140100	427651541	434	433	434	433	4462
368	20231228	140000	425719494	433	433	433	432	15706
369	20231228	135900	418924163	433	432	433	432	1100
370	20231228	135800	418448863	433	433	433	433	100
371	20231228	135700	418405563	433	432	433	432	102
372	20231228	135600	418361498	432	433	433	432	30508
373	20231228	135500	405151840	433	433	433	433	0
374	20231228	135400	405151840	433	433	433	433	1
375	20231228	135300	405151407	433	432	433	432	1796
376	20231228	135200	404375534	433	433	433	433	5474
377	20231228	135100	402005292	433	433	433	432	5620
378	20231228	135000	399571837	432	432	432	432	14238
379	20231228	134900	393421021	432	431	432	431	4839
380	20231228	134800	391335371	431	431	431	431	678
381	20231228	134700	391043153	432	432	432	432	28
382	20231228	134600	391031057	432	432	432	431	1124
383	20231228	134500	390546489	432	432	432	432	334
384	20231228	134400	390402201	432	432	432	432	999
385	20231228	134300	389970633	432	431	432	431	11679
386	20231228	134200	384936845	431	431	431	431	340
387	20231228	134100	384790305	431	431	431	430	2543
388	20231228	134000	383695385	431	430	431	430	19074
389	20231228	133900	375493319	430	430	430	430	16300
390	20231228	133800	368484319	430	430	430	430	0
391	20231228	133700	368484319	430	430	430	430	0
392	20231228	133600	368484319	430	429	430	429	1000
393	20231228	133500	368054777	429	429	429	429	266
394	20231228	133400	367940663	429	429	429	429	10970
395	20231228	133300	363234533	429	429	429	429	155
396	20231228	133200	363168038	429	429	429	429	200
397	20231228	133100	363082238	430	430	430	430	0
398	20231228	133000	363082238	430	430	430	430	1
399	20231228	132900	363081808	430	430	430	427	951
400	20231228	132800	362675638	427	427	427	427	0
401	20231228	132700	362675638	427	427	427	427	11
402	20231228	132600	362670941	427	427	427	427	0
403	20231228	132500	362670941	427	427	427	427	0
404	20231228	132400	362670941	427	427	427	427	0
405	20231228	132300	362670941	427	427	427	427	0
406	20231228	132200	362670941	427	427	427	427	0
407	20231228	132100	362670941	427	427	427	427	0
408	20231228	132000	362670941	427	427	427	427	1000
409	20231228	131900	362243941	427	427	427	427	7380
410	20231228	131800	359092681	427	428	428	427	693
411	20231228	131700	358796318	429	430	430	429	204
412	20231228	131600	358708602	430	430	430	430	10
413	20231228	131500	358704302	430	430	430	430	0
414	20231228	131400	358704302	430	429	430	429	880
415	20231228	131300	358326002	430	430	430	430	0
416	20231228	131200	358326002	430	430	430	430	0
417	20231228	131100	358326002	430	430	430	430	1
418	20231228	131000	358325572	428	429	429	427	15346
419	20231228	130900	351767159	430	429	430	429	3001
420	20231228	130800	350476730	430	430	430	430	0
421	20231228	130700	350476730	430	430	430	430	100
422	20231228	130600	350433730	430	430	430	430	10290
423	20231228	130500	346009030	430	430	430	430	9
424	20231228	130400	346005160	430	429	430	429	1340
425	20231228	130300	345429000	428	428	428	428	0
426	20231228	130200	345429000	428	428	428	428	1
427	20231228	130100	345428572	428	430	430	428	2005
428	20231228	130000	344566432	429	429	429	429	502
429	20231228	125900	344351074	429	430	430	429	2033
430	20231228	125800	343476917	430	430	430	430	1
431	20231228	125700	343476487	430	429	430	427	1101
432	20231228	125600	343004357	429	429	429	429	0
433	20231228	125500	343004357	429	429	429	429	3000
434	20231228	125400	341717357	427	427	427	427	0
435	20231228	125300	341717357	427	427	428	427	72383
436	20231228	125200	310806857	427	427	427	427	0
437	20231228	125100	310806857	427	427	427	427	5069
438	20231228	125000	308642394	427	427	427	427	4860
439	20231228	124900	306567174	427	427	427	427	0
440	20231228	124800	306567174	427	427	427	427	5
441	20231228	124700	306565039	426	426	426	426	0
442	20231228	124600	306565039	426	426	426	426	0
443	20231228	124500	306565039	426	427	427	426	36
444	20231228	124400	306549677	427	427	427	427	0
445	20231228	124300	306549677	427	427	427	427	10
446	20231228	124200	306545407	427	426	427	426	310
447	20231228	124100	306413341	426	426	426	426	826
448	20231228	124000	306061465	426	426	426	426	0
449	20231228	123900	306061465	426	426	426	426	15
450	20231228	123800	306055075	426	426	426	426	1046
451	20231228	123700	305609479	425	425	425	425	8
452	20231228	123600	305606079	425	425	425	424	1066
453	20231228	123500	305153089	425	425	425	425	1010
454	20231228	123400	304723839	425	425	425	425	0
455	20231228	123300	304723839	425	425	425	425	5
456	20231228	123200	304721714	425	425	425	425	6
457	20231228	123100	304719164	423	424	424	423	1201
458	20231228	123000	304211136	425	425	425	425	5
459	20231228	122900	304209011	423	425	425	423	970
460	20231228	122800	303797761	425	425	425	425	0
461	20231228	122700	303797761	425	424	425	424	148
462	20231228	122600	303734862	425	424	425	423	1496
463	20231228	122500	303101538	425	425	425	425	5
464	20231228	122400	303099413	424	425	425	424	16
465	20231228	122300	303092615	425	425	425	425	0
466	20231228	122200	303092615	425	425	425	425	20
467	20231228	122100	303084115	425	425	425	425	35
468	20231228	122000	303069240	425	425	425	425	11
469	20231228	121900	303064565	425	426	426	424	8025
470	20231228	121800	299661720	426	425	426	425	145
471	20231228	121700	299600072	426	426	426	426	0
472	20231228	121600	299600072	426	426	426	426	111
473	20231228	121500	299552786	426	426	426	426	6
474	20231228	121400	299550230	424	424	424	424	300
475	20231228	121300	299423030	426	426	426	426	1173
476	20231228	121200	298923332	426	426	426	426	1
477	20231228	121100	298922906	426	426	426	426	1
478	20231228	121000	298922480	423	425	425	423	8000
479	20231228	120900	295538321	426	426	426	426	5
480	20231228	120800	295536191	426	426	426	426	0
481	20231228	120700	295536191	426	426	426	426	1000
482	20231228	120600	295110191	426	426	426	426	1000
483	20231228	120500	294684191	426	426	426	426	0
484	20231228	120400	294684191	426	426	426	426	0
485	20231228	120300	294684191	426	426	426	426	0
486	20231228	120200	294684191	426	426	426	426	121
487	20231228	120100	294632645	426	425	426	425	15
488	20231228	120000	294626265	423	423	423	423	0
489	20231228	115900	294626265	423	423	423	423	1500
490	20231228	115800	293991765	423	423	423	423	284
491	20231228	115700	293871633	424	424	424	422	81
492	20231228	115600	293837291	425	425	425	425	57
493	20231228	115500	293813066	426	426	426	426	3000
494	20231228	115400	292535066	426	426	426	426	1
495	20231228	115300	292534640	426	426	426	426	0
496	20231228	115200	292534640	426	426	426	426	10
497	20231228	115100	292530380	426	426	427	426	1010
498	20231228	115000	292099120	426	426	426	426	2
499	20231228	114900	292098268	426	427	427	426	80
500	20231228	114800	292064138	425	425	426	425	312
501	20231228	114700	291931536	426	427	427	426	11
502	20231228	114600	291926849	426	425	426	425	20
503	20231228	114500	291918339	425	426	426	425	45
504	20231228	114400	291899209	427	427	427	427	82
505	20231228	114300	291864195	427	427	427	427	1
506	20231228	114200	291863768	426	426	426	426	8000
507	20231228	114100	288455768	426	426	426	426	1
508	20231228	114000	288455342	426	426	426	426	271
509	20231228	113900	288339896	426	426	426	426	2
510	20231228	113800	288339044	426	426	426	422	11757
511	20231228	113700	283360866	426	426	426	426	0
512	20231228	113600	283360866	426	426	426	426	0
513	20231228	113500	283360866	426	426	426	426	0
514	20231228	113400	283360866	426	426	426	426	20
515	20231228	113300	283352346	426	426	426	426	0
516	20231228	113200	283352346	426	426	426	426	0
517	20231228	113100	283352346	426	426	426	426	235
518	20231228	113000	283252236	426	426	426	426	0
519	20231228	112900	283252236	426	426	426	426	3342
520	20231228	112800	281828544	427	427	427	427	0
521	20231228	112700	281828544	427	427	427	427	10
522	20231228	112600	281824274	427	427	427	427	0
523	20231228	112500	281824274	427	427	427	427	75
524	20231228	112400	281792249	427	427	427	427	841
525	20231228	112300	281433142	427	427	427	427	215
526	20231228	112200	281341337	427	427	427	427	1758
527	20231228	112100	280590671	428	428	428	428	106
528	20231228	112000	280545303	428	428	428	428	0
529	20231228	111900	280545303	428	428	428	428	0
530	20231228	111800	280545303	428	428	428	428	11
531	20231228	111700	280540595	428	428	428	428	3
532	20231228	111600	280539311	428	428	428	428	2
533	20231228	111500	280538455	428	428	428	428	108
534	20231228	111400	280492231	428	428	428	428	0
535	20231228	111300	280492231	428	428	428	428	189
536	20231228	111200	280411339	428	428	428	426	637
537	20231228	111100	280139703	428	427	428	427	1238
538	20231228	111000	279610339	427	427	427	427	280
539	20231228	110900	279490779	427	427	427	427	150
540	20231228	110800	279426729	427	427	427	427	50
541	20231228	110700	279405379	427	427	427	427	0
542	20231228	110600	279405379	427	426	427	426	2286
543	20231228	110500	278431524	427	427	427	427	164
544	20231228	110400	278361496	427	427	427	427	672
545	20231228	110300	278074552	427	427	427	427	1
546	20231228	110200	278074125	427	427	427	427	4276
547	20231228	110100	276248273	426	426	426	426	6121
548	20231228	110000	273640727	426	426	426	426	19
549	20231228	105900	273632633	426	425	426	425	11906
550	20231228	105800	268564583	425	425	425	425	600
551	20231228	105700	268309583	425	425	425	425	60
552	20231228	105600	268284083	425	425	425	425	1074
553	20231228	105500	267827633	425	425	425	424	52
554	20231228	105400	267805553	425	425	425	425	226
555	20231228	105300	267709503	425	425	425	425	4774
556	20231228	105200	265680553	426	426	426	426	0
557	20231228	105100	265680553	426	425	426	425	10064
558	20231228	105000	261400413	426	424	426	424	3903
559	20231228	104900	259742847	424	425	425	424	126
560	20231228	104800	259689387	425	426	426	425	23338
561	20231228	104700	249770679	426	426	426	426	3015
562	20231228	104600	248486289	426	426	426	426	105
563	20231228	104500	248441559	426	426	426	426	871
564	20231228	104400	248070513	426	426	426	426	30
565	20231228	104300	248057733	426	426	426	426	128
566	20231228	104200	248003205	426	425	426	425	2222
567	20231228	104100	247058591	424	425	425	424	1716
568	20231228	104000	246330791	425	424	425	424	15117
569	20231228	103900	239907066	425	425	425	425	500
570	20231228	103800	239694566	425	424	425	424	2724
571	20231228	103700	238539575	424	423	424	423	310
572	20231228	103600	238408136	424	424	424	424	0
573	20231228	103500	238408136	424	424	424	423	98
574	20231228	103400	238366624	422	422	422	422	2444
575	20231228	103300	237335256	422	424	424	422	2241
576	20231228	103200	236388688	425	425	425	423	2139
577	20231228	103100	235481889	425	425	426	425	511
578	20231228	103000	235264713	424	425	426	424	812
579	20231228	102900	234919568	425	425	425	425	100
580	20231228	102800	234877068	425	425	425	425	407
581	20231228	102700	234704093	426	426	426	426	28
582	20231228	102600	234692165	426	426	426	426	500
583	20231228	102500	234479165	425	425	425	425	5029
584	20231228	102400	232341840	425	425	425	425	27
585	20231228	102300	232330365	425	424	425	424	1000
586	20231228	102200	231905379	424	424	424	424	1
587	20231228	102100	231904955	424	424	424	424	666
588	20231228	102000	231622571	424	424	424	424	1011
589	20231228	101900	231193907	424	424	424	424	30
590	20231228	101800	231181187	425	425	425	425	0
591	20231228	101700	231181187	425	425	425	423	1274
592	20231228	101600	230642083	420	426	426	420	50000
593	20231228	101500	209558201	427	427	427	427	2161
594	20231228	101400	208635454	427	427	427	427	5001
595	20231228	101300	206500027	426	427	427	426	6645
596	20231228	101200	203662858	427	430	430	427	26855
597	20231228	101100	192194227	429	430	430	428	206
598	20231228	101000	192105697	430	428	430	428	851
599	20231228	100900	191740667	427	427	427	427	10
600	20231228	100800	191736397	427	427	427	427	200
601	20231228	100700	191650997	427	427	427	427	130
602	20231228	100600	191595487	427	427	427	427	118
603	20231228	100500	191545101	427	427	427	426	3150
604	20231228	100400	190202651	427	430	430	427	1038
605	20231228	100300	189758171	430	428	430	428	5634
606	20231228	100200	187341295	428	427	428	427	199
607	20231228	100100	187256292	427	426	427	426	2008
608	20231228	100000	186400768	425	425	425	425	558
609	20231228	095900	186163618	425	425	425	425	500
610	20231228	095800	185951118	425	425	425	425	2059
611	20231228	095700	185076043	424	426	426	424	17747
612	20231228	095600	177543568	426	426	426	426	50
613	20231228	095500	177522268	426	426	426	425	336
614	20231228	095400	177379240	426	426	426	426	763
615	20231228	095300	177054202	426	426	426	426	2029
616	20231228	095200	176189848	426	426	426	426	11157
617	20231228	095100	171436966	426	426	426	426	1
618	20231228	095000	171436540	425	426	426	425	814
619	20231228	094900	171090580	426	426	427	426	3492
620	20231228	094800	169602983	426	426	426	426	1505
621	20231228	094700	168961853	426	426	426	426	0
622	20231228	094600	168961853	426	426	426	426	502
623	20231228	094500	168748001	426	426	426	426	626
624	20231228	094400	168481325	425	429	429	425	8699
625	20231228	094300	164777825	428	430	430	428	25218
626	20231228	094200	153967708	431	432	432	431	1753
627	20231228	094100	153211533	433	432	433	432	2291
628	20231228	094000	152221472	433	430	433	430	7683
629	20231228	093900	148913185	430	431	431	430	38
630	20231228	093800	148896809	431	431	431	431	135
631	20231228	093700	148838624	431	430	431	430	2819
632	20231228	093600	147626164	430	431	431	430	4928
633	20231228	093500	145507004	431	431	431	431	2522
634	20231228	093400	144420022	431	431	431	430	5839
635	20231228	093300	141904413	431	431	431	431	2749
636	20231228	093200	140719594	431	429	431	429	3827
637	20231228	093100	139074204	429	428	429	428	10
638	20231228	093000	139069922	427	429	429	427	23166
639	20231228	092900	129136038	429	431	431	429	9124
640	20231228	092800	125215531	432	433	433	432	2267
641	20231228	092700	124234454	434	432	435	432	13895
642	20231228	092600	118220287	432	433	433	432	24312
643	20231228	092500	107695146	433	430	433	430	5958
644	20231228	092400	105123438	430	427	430	427	33773
645	20231228	092300	90628492	427	427	427	427	715
646	20231228	092200	90323187	428	425	428	425	33465
647	20231228	092100	76035779	425	426	426	425	3213
648	20231228	092000	74668071	426	426	426	426	6430
649	20231228	091900	71928891	426	426	427	426	19345
650	20231228	091800	63686687	426	427	428	426	20798
651	20231228	091700	54818947	427	425	427	425	17468
652	20231228	091600	47375719	426	425	426	425	5310
653	20231228	091500	45118609	426	425	426	425	6000
654	20231228	091400	42568198	425	424	425	420	22901
655	20231228	091300	32903407	424	422	424	422	14570
656	20231228	091200	26740425	422	420	422	420	8369
657	20231228	091100	23219190	418	417	420	417	16198
658	20231228	091000	16439225	417	417	417	416	1155
659	20231228	090900	15958135	418	415	418	415	197
660	20231228	090800	15876081	415	416	416	415	7000
661	20231228	090700	12971072	415	415	415	415	500
662	20231228	090600	12763572	415	415	415	415	1877
663	20231228	090500	11984617	415	418	418	415	6529
664	20231228	090400	9273257	419	418	419	418	121
665	20231228	090300	9222563	419	419	419	419	0
666	20231228	090200	9222563	419	419	419	419	1
667	20231228	090100	9222144	419	419	419	419	683
668	20231228	090000	8935967	415	419	419	415	21403