KissMeData/114630/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	201400	184811594	666	666	666	666	1523
3	20231228	201300	184811594	666	666	666	666	0
4	20231228	201200	184811594	666	666	666	666	0
5	20231228	201100	184811594	666	666	666	666	0
6	20231228	201000	184811594	666	666	666	666	0
7	20231228	200900	184811594	666	666	666	666	0
8	20231228	200800	184811594	666	666	666	666	0
9	20231228	200700	184811594	666	666	666	666	0
10	20231228	200600	184811594	666	666	666	666	0
11	20231228	200500	184811594	666	666	666	666	0
12	20231228	200400	184811594	666	666	666	666	0
13	20231228	200300	184811594	666	666	666	666	0
14	20231228	200200	184811594	666	666	666	666	0
15	20231228	200100	184811594	666	666	666	666	0
16	20231228	200000	184811594	666	666	666	666	0
17	20231228	195900	184811594	666	666	666	666	0
18	20231228	195800	184811594	666	666	666	666	0
19	20231228	195700	184811594	666	666	666	666	0
20	20231228	195600	184811594	666	666	666	666	0
21	20231228	195500	184811594	666	666	666	666	0
22	20231228	195400	184811594	666	666	666	666	0
23	20231228	195300	184811594	666	666	666	666	0
24	20231228	195200	184811594	666	666	666	666	0
25	20231228	195100	184811594	666	666	666	666	0
26	20231228	195000	184811594	666	666	666	666	0
27	20231228	194900	184811594	666	666	666	666	0
28	20231228	194800	184811594	666	666	666	666	0
29	20231228	194700	184811594	666	666	666	666	0
30	20231228	194600	184811594	666	666	666	666	0
31	20231228	194500	184811594	666	666	666	666	0
32	20231228	194400	184811594	666	666	666	666	1523
33	20231228	194300	184811594	666	666	666	666	0
34	20231228	194200	184811594	666	666	666	666	0
35	20231228	194100	184811594	666	666	666	666	0
36	20231228	194000	184811594	666	666	666	666	0
37	20231228	193900	184811594	666	666	666	666	0
38	20231228	193800	184811594	666	666	666	666	0
39	20231228	193700	184811594	666	666	666	666	0
40	20231228	193600	184811594	666	666	666	666	0
41	20231228	193500	184811594	666	666	666	666	0
42	20231228	193400	184811594	666	666	666	666	0
43	20231228	193300	184811594	666	666	666	666	0
44	20231228	193200	184811594	666	666	666	666	0
45	20231228	193100	184811594	666	666	666	666	0
46	20231228	193000	184811594	666	666	666	666	0
47	20231228	192900	184811594	666	666	666	666	0
48	20231228	192800	184811594	666	666	666	666	0
49	20231228	192700	184811594	666	666	666	666	0
50	20231228	192600	184811594	666	666	666	666	0
51	20231228	192500	184811594	666	666	666	666	0
52	20231228	192400	184811594	666	666	666	666	0
53	20231228	192300	184811594	666	666	666	666	0
54	20231228	192200	184811594	666	666	666	666	0
55	20231228	192100	184811594	666	666	666	666	0
56	20231228	192000	184811594	666	666	666	666	0
57	20231228	191900	184811594	666	666	666	666	0
58	20231228	191800	184811594	666	666	666	666	0
59	20231228	191700	184811594	666	666	666	666	0
60	20231228	191600	184811594	666	666	666	666	0
61	20231228	191500	184811594	666	666	666	666	0
62	20231228	191400	184811594	666	666	666	666	1523
63	20231228	191300	184811594	666	666	666	666	0
64	20231228	191200	184811594	666	666	666	666	0
65	20231228	191100	184811594	666	666	666	666	0
66	20231228	191000	184811594	666	666	666	666	0
67	20231228	190900	184811594	666	666	666	666	0
68	20231228	190800	184811594	666	666	666	666	0
69	20231228	190700	184811594	666	666	666	666	0
70	20231228	190600	184811594	666	666	666	666	0
71	20231228	190500	184811594	666	666	666	666	0
72	20231228	190400	184811594	666	666	666	666	0
73	20231228	190300	184811594	666	666	666	666	0
74	20231228	190200	184811594	666	666	666	666	0
75	20231228	190100	184811594	666	666	666	666	0
76	20231228	190000	184811594	666	666	666	666	0
77	20231228	185900	184811594	666	666	666	666	0
78	20231228	185800	184811594	666	666	666	666	0
79	20231228	185700	184811594	666	666	666	666	0
80	20231228	185600	184811594	666	666	666	666	0
81	20231228	185500	184811594	666	666	666	666	0
82	20231228	185400	184811594	666	666	666	666	0
83	20231228	185300	184811594	666	666	666	666	0
84	20231228	185200	184811594	666	666	666	666	0
85	20231228	185100	184811594	666	666	666	666	0
86	20231228	185000	184811594	666	666	666	666	0
87	20231228	184900	184811594	666	666	666	666	0
88	20231228	184800	184811594	666	666	666	666	0
89	20231228	184700	184811594	666	666	666	666	0
90	20231228	184600	184811594	666	666	666	666	0
91	20231228	184500	184811594	666	666	666	666	0
92	20231228	184400	184811594	666	666	666	666	1523
93	20231228	184300	184811594	666	666	666	666	0
94	20231228	184200	184811594	666	666	666	666	0
95	20231228	184100	184811594	666	666	666	666	0
96	20231228	184000	184811594	666	666	666	666	0
97	20231228	183900	184811594	666	666	666	666	0
98	20231228	183800	184811594	666	666	666	666	0
99	20231228	183700	184811594	666	666	666	666	0
100	20231228	183600	184811594	666	666	666	666	0
101	20231228	183500	184811594	666	666	666	666	0
102	20231228	183400	184811594	666	666	666	666	0
103	20231228	183300	184811594	666	666	666	666	0
104	20231228	183200	184811594	666	666	666	666	0
105	20231228	183100	184811594	666	666	666	666	0
106	20231228	183000	184811594	666	666	666	666	0
107	20231228	182900	184811594	666	666	666	666	0
108	20231228	182800	184811594	666	666	666	666	0
109	20231228	182700	184811594	666	666	666	666	0
110	20231228	182600	184811594	666	666	666	666	0
111	20231228	182500	184811594	666	666	666	666	0
112	20231228	182400	184811594	666	666	666	666	0
113	20231228	182300	184811594	666	666	666	666	0
114	20231228	182200	184811594	666	666	666	666	0
115	20231228	182100	184811594	666	666	666	666	0
116	20231228	182000	184811594	666	666	666	666	0
117	20231228	181900	184811594	666	666	666	666	0
118	20231228	181800	184811594	666	666	666	666	0
119	20231228	181700	184811594	666	666	666	666	0
120	20231228	181600	184811594	666	666	666	666	0
121	20231228	181500	184811594	666	666	666	666	0
122	20231228	181400	184811594	666	666	666	666	1523
123	20231228	181300	184811594	666	666	666	666	0
124	20231228	181200	184811594	666	666	666	666	0
125	20231228	181100	184811594	666	666	666	666	0
126	20231228	181000	184811594	666	666	666	666	0
127	20231228	180900	184811594	666	666	666	666	0
128	20231228	180800	184811594	666	666	666	666	0
129	20231228	180700	184811594	666	666	666	666	0
130	20231228	180600	184811594	666	666	666	666	0
131	20231228	180500	184811594	666	666	666	666	0
132	20231228	180400	184811594	666	666	666	666	0
133	20231228	180300	184811594	666	666	666	666	0
134	20231228	180200	184811594	666	666	666	666	0
135	20231228	180100	184811594	666	666	666	666	0
136	20231228	180000	184811594	666	666	666	666	0
137	20231228	175900	184811594	666	666	666	666	0
138	20231228	175800	184811594	666	666	666	666	0
139	20231228	175700	184811594	666	666	666	666	0
140	20231228	175600	184811594	666	666	666	666	0
141	20231228	175500	184811594	666	666	666	666	0
142	20231228	175400	184811594	666	666	666	666	0
143	20231228	175300	184811594	666	666	666	666	0
144	20231228	175200	184811594	666	666	666	666	0
145	20231228	175100	184811594	666	666	666	666	0
146	20231228	175000	184811594	666	666	666	666	0
147	20231228	174900	184811594	666	666	666	666	0
148	20231228	174800	184811594	666	666	666	666	0
149	20231228	174700	184811594	666	666	666	666	0
150	20231228	174600	184811594	666	666	666	666	0
151	20231228	174500	184811594	666	666	666	666	0
152	20231228	174400	184811594	666	666	666	666	1523
153	20231228	174300	184811594	666	666	666	666	0
154	20231228	174200	184811594	666	666	666	666	0
155	20231228	174100	184811594	666	666	666	666	0
156	20231228	174000	184811594	666	666	666	666	0
157	20231228	173900	184811594	666	666	666	666	0
158	20231228	173800	184811594	666	666	666	666	0
159	20231228	173700	184811594	666	666	666	666	0
160	20231228	173600	184811594	666	666	666	666	0
161	20231228	173500	184811594	666	666	666	666	0
162	20231228	173400	184811594	666	666	666	666	0
163	20231228	173300	184811594	666	666	666	666	0
164	20231228	173200	184811594	666	666	666	666	0
165	20231228	173100	184811594	666	666	666	666	0
166	20231228	173000	184811594	666	666	666	666	0
167	20231228	172900	184811594	666	666	666	666	0
168	20231228	172800	184811594	666	666	666	666	0
169	20231228	172700	184811594	666	666	666	666	0
170	20231228	172600	184811594	666	666	666	666	0
171	20231228	172500	184811594	666	666	666	666	0
172	20231228	172400	184811594	666	666	666	666	0
173	20231228	172300	184811594	666	666	666	666	0
174	20231228	172200	184811594	666	666	666	666	0
175	20231228	172100	184811594	666	666	666	666	0
176	20231228	172000	184811594	666	666	666	666	0
177	20231228	171900	184811594	666	666	666	666	0
178	20231228	171800	184811594	666	666	666	666	0
179	20231228	171700	184811594	666	666	666	666	0
180	20231228	171600	184811594	666	666	666	666	0
181	20231228	171500	184811594	666	666	666	666	0
182	20231228	171400	184811594	666	666	666	666	1523
183	20231228	171300	184811594	666	666	666	666	0
184	20231228	171200	184811594	666	666	666	666	0
185	20231228	171100	184811594	666	666	666	666	0
186	20231228	171000	184811594	666	666	666	666	0
187	20231228	170900	184811594	666	666	666	666	0
188	20231228	170800	184811594	666	666	666	666	0
189	20231228	170700	184811594	666	666	666	666	0
190	20231228	170600	184811594	666	666	666	666	0
191	20231228	170500	184811594	666	666	666	666	0
192	20231228	170400	184811594	666	666	666	666	0
193	20231228	170300	184811594	666	666	666	666	0
194	20231228	170200	184811594	666	666	666	666	0
195	20231228	170100	184811594	666	666	666	666	0
196	20231228	170000	184811594	666	666	666	666	0
197	20231228	165900	184811594	666	666	666	666	0
198	20231228	165800	184811594	666	666	666	666	0
199	20231228	165700	184811594	666	666	666	666	0
200	20231228	165600	184811594	666	666	666	666	0
201	20231228	165500	184811594	666	666	666	666	0
202	20231228	165400	184811594	666	666	666	666	0
203	20231228	165300	184811594	666	666	666	666	0
204	20231228	165200	184811594	666	666	666	666	0
205	20231228	165100	184811594	666	666	666	666	0
206	20231228	165000	184811594	666	666	666	666	0
207	20231228	164900	184811594	666	666	666	666	0
208	20231228	164800	184811594	666	666	666	666	0
209	20231228	164700	184811594	666	666	666	666	0
210	20231228	164600	184811594	666	666	666	666	0
211	20231228	164500	184811594	666	666	666	666	0
212	20231228	164400	184811594	666	666	666	666	1523
213	20231228	164300	184811594	666	666	666	666	0
214	20231228	164200	184811594	666	666	666	666	0
215	20231228	164100	184811594	666	666	666	666	0
216	20231228	164000	184811594	666	666	666	666	0
217	20231228	163900	184811594	666	666	666	666	0
218	20231228	163800	184811594	666	666	666	666	0
219	20231228	163700	184811594	666	666	666	666	0
220	20231228	163600	184811594	666	666	666	666	0
221	20231228	163500	184811594	666	666	666	666	0
222	20231228	163400	184811594	666	666	666	666	0
223	20231228	163300	184811594	666	666	666	666	0
224	20231228	163200	184811594	666	666	666	666	0
225	20231228	163100	184811594	666	666	666	666	0
226	20231228	163000	184811594	666	666	666	666	0
227	20231228	162900	184811594	666	666	666	666	0
228	20231228	162800	184811594	666	666	666	666	0
229	20231228	162700	184811594	666	666	666	666	0
230	20231228	162600	184811594	666	666	666	666	0
231	20231228	162500	184811594	666	666	666	666	0
232	20231228	162400	184811594	666	666	666	666	0
233	20231228	162300	184811594	666	666	666	666	0
234	20231228	162200	184811594	666	666	666	666	0
235	20231228	162100	184811594	666	666	666	666	0
236	20231228	162000	184811594	666	666	666	666	0
237	20231228	161900	184811594	666	666	666	666	0
238	20231228	161800	184811594	666	666	666	666	0
239	20231228	161700	184811594	666	666	666	666	0
240	20231228	161600	184811594	666	666	666	666	0
241	20231228	161500	184811594	666	666	666	666	0
242	20231228	161400	184811594	666	666	666	666	1523
243	20231228	161300	184811594	666	666	666	666	0
244	20231228	161200	184811594	666	666	666	666	0
245	20231228	161100	184811594	666	666	666	666	0
246	20231228	161000	184811594	666	666	666	666	0
247	20231228	160900	184811594	666	666	666	666	0
248	20231228	160800	184811594	666	666	666	666	0
249	20231228	160700	184811594	666	666	666	666	0
250	20231228	160600	184811594	666	666	666	666	0
251	20231228	160500	184811594	666	666	666	666	0
252	20231228	160400	184811594	666	666	666	666	0
253	20231228	160300	184811594	666	666	666	666	0
254	20231228	160200	184811594	666	666	666	666	0
255	20231228	160100	184811594	666	666	666	666	0
256	20231228	160000	184811594	666	666	666	666	0
257	20231228	155900	184811594	666	666	666	666	0
258	20231228	155800	184811594	666	666	666	666	0
259	20231228	155700	184811594	666	666	666	666	0
260	20231228	155600	184811594	666	666	666	666	0
261	20231228	155500	184811594	666	666	666	666	0
262	20231228	155400	184811594	666	666	666	666	0
263	20231228	155300	184811594	666	666	666	666	0
264	20231228	155200	184811594	666	666	666	666	0
265	20231228	155100	184811594	666	666	666	666	0
266	20231228	155000	184811594	666	666	666	666	0
267	20231228	154900	184811594	666	666	666	666	0
268	20231228	154800	184811594	666	666	666	666	0
269	20231228	154700	184811594	666	666	666	666	0
270	20231228	154600	184811594	666	666	666	666	0
271	20231228	154500	184811594	666	666	666	666	0
272	20231228	154400	184811594	666	666	666	666	1523
273	20231228	154300	184811594	666	666	666	666	0
274	20231228	154200	184811594	666	666	666	666	0
275	20231228	154100	184811594	666	666	666	666	0
276	20231228	154000	184811594	666	666	666	666	0
277	20231228	153900	184811594	666	666	666	666	0
278	20231228	153800	184811594	666	666	666	666	0
279	20231228	153700	184811594	666	666	666	666	0
280	20231228	153600	184811594	666	666	666	666	0
281	20231228	153500	184811594	666	666	666	666	0
282	20231228	153400	184811594	666	666	666	666	0
283	20231228	153300	184811594	666	666	666	666	0
284	20231228	153200	184811594	666	666	666	666	0
285	20231228	153100	184811594	666	666	666	666	0
286	20231228	153000	184811594	666	666	666	666	1523
287	20231228	152900	183797276	666	666	666	666	0
288	20231228	152800	183797276	666	666	666	666	0
289	20231228	152700	183797276	666	666	666	666	0
290	20231228	152600	183797276	666	666	666	666	0
291	20231228	152500	183797276	666	666	666	666	0
292	20231228	152400	183797276	666	666	666	666	0
293	20231228	152300	183797276	666	666	666	666	0
294	20231228	152200	183797276	666	666	666	666	0
295	20231228	152100	183797276	666	666	666	666	0
296	20231228	152000	183797276	666	666	666	666	0
297	20231228	151900	183797276	666	665	666	665	601
298	20231228	151800	183397610	665	666	666	665	1996
299	20231228	151700	182068777	666	665	666	664	1660
300	20231228	151600	180964897	666	666	666	665	512
301	20231228	151500	180624415	665	666	666	665	239
302	20231228	151400	180465278	665	665	666	665	2229
303	20231228	151300	178982991	666	666	666	666	0
304	20231228	151200	178982991	666	665	666	665	21
305	20231228	151100	178969025	666	666	666	666	63
306	20231228	151000	178927067	666	666	666	666	0
307	20231228	150900	178927067	666	665	666	665	490
308	20231228	150800	178601216	666	665	666	665	9
309	20231228	150700	178595230	666	664	666	664	8
310	20231228	150600	178589916	666	666	666	665	36
311	20231228	150500	178565974	665	665	665	664	296
312	20231228	150400	178369154	666	666	666	666	0
313	20231228	150300	178369154	666	666	666	666	3
314	20231228	150200	178367156	665	665	665	665	0
315	20231228	150100	178367156	665	665	665	665	2
316	20231228	150000	178365826	666	666	666	666	0
317	20231228	145900	178365826	666	666	666	666	2
318	20231228	145800	178364494	666	666	666	666	401
319	20231228	145700	178097428	664	664	664	664	1800
320	20231228	145600	176902228	667	667	667	667	0
321	20231228	145500	176902228	667	667	667	667	0
322	20231228	145400	176902228	667	667	667	667	0
323	20231228	145300	176902228	667	667	667	667	0
324	20231228	145200	176902228	667	667	667	667	0
325	20231228	145100	176902228	667	666	667	666	1501
326	20231228	145000	175901769	666	666	666	666	3317
327	20231228	144900	173692647	662	665	665	662	10000
328	20231228	144800	167062302	665	665	665	665	790
329	20231228	144700	166536952	665	665	665	665	0
330	20231228	144600	166536952	665	665	665	665	0
331	20231228	144500	166536952	665	665	665	665	0
332	20231228	144400	166536952	665	665	665	665	704
333	20231228	144300	166068792	664	664	664	664	16
334	20231228	144200	166058168	665	665	665	665	0
335	20231228	144100	166058168	665	664	665	664	151
336	20231228	144000	165957894	664	664	664	664	0
337	20231228	143900	165957894	664	664	664	664	284
338	20231228	143800	165769318	665	665	665	665	0
339	20231228	143700	165769318	665	665	665	665	110
340	20231228	143600	165696168	664	665	665	664	2785
341	20231228	143500	163846920	666	666	666	666	0
342	20231228	143400	163846920	666	666	666	666	0
343	20231228	143300	163846920	666	666	666	666	0
344	20231228	143200	163846920	666	666	666	666	1501
345	20231228	143100	162847254	665	665	665	665	471
346	20231228	143000	162534039	665	665	665	665	88
347	20231228	142900	162475519	664	665	665	664	5158
348	20231228	142800	159050587	665	665	665	665	1110
349	20231228	142700	158312437	666	666	666	666	0
350	20231228	142600	158312437	666	666	666	666	0
351	20231228	142500	158312437	666	666	666	666	4
352	20231228	142400	158309773	665	666	666	665	103
353	20231228	142300	158241274	665	665	665	665	1014
354	20231228	142200	157566964	665	666	666	665	142
355	20231228	142100	157472533	665	665	666	665	1475
356	20231228	142000	156491648	665	665	665	665	2000
357	20231228	141900	155161648	666	666	666	666	8
358	20231228	141800	155156320	665	665	665	665	0
359	20231228	141700	155156320	665	665	665	665	0
360	20231228	141600	155156320	665	665	665	665	16
361	20231228	141500	155145680	666	666	666	666	0
362	20231228	141400	155145680	666	666	666	666	10
363	20231228	141300	155139020	665	665	665	665	1467
364	20231228	141200	154163465	666	666	666	666	0
365	20231228	141100	154163465	666	666	666	666	0
366	20231228	141000	154163465	666	666	666	666	0
367	20231228	140900	154163465	666	666	666	666	0
368	20231228	140800	154163465	666	666	666	666	0
369	20231228	140700	154163465	666	666	666	666	2
370	20231228	140600	154162133	666	666	666	666	100
371	20231228	140500	154095533	666	666	666	666	0
372	20231228	140400	154095533	666	666	666	666	0
373	20231228	140300	154095533	666	666	666	666	0
374	20231228	140200	154095533	666	666	666	666	0
375	20231228	140100	154095533	666	666	666	666	100
376	20231228	140000	154028933	666	666	666	666	72
377	20231228	135900	153980981	666	666	666	666	0
378	20231228	135800	153980981	666	666	666	666	0
379	20231228	135700	153980981	666	666	666	666	1
380	20231228	135600	153980315	665	666	666	665	457
381	20231228	135500	153676091	666	666	666	666	0
382	20231228	135400	153676091	666	666	666	666	0
383	20231228	135300	153676091	666	666	666	666	104
384	20231228	135200	153606827	666	666	666	666	2500
385	20231228	135100	151941827	666	666	666	666	0
386	20231228	135000	151941827	666	666	666	666	163
387	20231228	134900	151833269	665	665	665	665	0
388	20231228	134800	151833269	665	665	665	665	0
389	20231228	134700	151833269	665	665	665	665	0
390	20231228	134600	151833269	665	665	665	665	2696
391	20231228	134500	150040429	665	665	665	665	0
392	20231228	134400	150040429	665	665	665	665	0
393	20231228	134300	150040429	665	665	665	665	0
394	20231228	134200	150040429	665	665	665	665	0
395	20231228	134100	150040429	665	665	665	665	0
396	20231228	134000	150040429	665	665	665	665	106
397	20231228	133900	149969939	666	666	666	666	0
398	20231228	133800	149969939	666	666	666	666	0
399	20231228	133700	149969939	666	666	666	666	1501
400	20231228	133600	148970273	666	666	666	666	675
401	20231228	133500	148520723	666	666	666	666	1672
402	20231228	133400	147407171	665	665	665	665	197
403	20231228	133300	147276166	666	666	666	666	4
404	20231228	133200	147273502	666	666	666	666	213
405	20231228	133100	147131644	665	665	665	665	0
406	20231228	133000	147131644	665	665	665	665	0
407	20231228	132900	147131644	665	665	665	665	0
408	20231228	132800	147131644	665	665	665	665	0
409	20231228	132700	147131644	665	665	665	665	5
410	20231228	132600	147128319	666	666	666	666	200
411	20231228	132500	146995119	665	665	665	665	150
412	20231228	132400	146895369	665	665	665	665	0
413	20231228	132300	146895369	665	665	665	665	400
414	20231228	132200	146629369	665	665	665	665	0
415	20231228	132100	146629369	665	665	665	665	0
416	20231228	132000	146629369	665	665	665	665	0
417	20231228	131900	146629369	665	665	665	665	0
418	20231228	131800	146629369	665	666	666	665	271
419	20231228	131700	146449134	665	665	665	665	0
420	20231228	131600	146449134	665	665	665	665	462
421	20231228	131500	146141904	665	665	665	665	0
422	20231228	131400	146141904	665	665	665	665	0
423	20231228	131300	146141904	665	665	665	665	10
424	20231228	131200	146135254	664	664	664	664	62
425	20231228	131100	146094086	665	664	665	664	1073
426	20231228	131000	145380613	665	665	665	665	0
427	20231228	130900	145380613	665	665	665	665	0
428	20231228	130800	145380613	665	665	665	665	10
429	20231228	130700	145373963	664	664	664	664	196
430	20231228	130600	145243819	665	665	665	665	0
431	20231228	130500	145243819	665	665	665	665	0
432	20231228	130400	145243819	665	664	665	664	793
433	20231228	130300	144717256	664	664	664	664	0
434	20231228	130200	144717256	664	664	664	664	0
435	20231228	130100	144717256	664	664	664	664	0
436	20231228	130000	144717256	664	664	664	664	0
437	20231228	125900	144717256	664	664	664	664	0
438	20231228	125800	144717256	664	664	664	664	0
439	20231228	125700	144717256	664	664	664	664	0
440	20231228	125600	144717256	664	664	664	664	0
441	20231228	125500	144717256	664	664	664	664	100
442	20231228	125400	144650856	664	664	664	664	0
443	20231228	125300	144650856	664	664	664	664	0
444	20231228	125200	144650856	664	664	664	664	20
445	20231228	125100	144637576	664	664	664	664	0
446	20231228	125000	144637576	664	666	666	664	911
447	20231228	124900	144031672	665	665	665	665	488
448	20231228	124800	143707152	665	665	665	665	0
449	20231228	124700	143707152	665	665	665	665	0
450	20231228	124600	143707152	665	665	665	665	90
451	20231228	124500	143647302	665	665	665	665	0
452	20231228	124400	143647302	665	665	665	665	0
453	20231228	124300	143647302	665	665	665	665	0
454	20231228	124200	143647302	665	665	665	665	0
455	20231228	124100	143647302	665	665	665	665	19
456	20231228	124000	143634667	666	666	666	666	0
457	20231228	123900	143634667	666	666	666	666	0
458	20231228	123800	143634667	666	666	666	666	0
459	20231228	123700	143634667	666	666	666	666	859
460	20231228	123600	143062573	664	664	664	664	0
461	20231228	123500	143062573	664	664	664	664	0
462	20231228	123400	143062573	664	664	664	664	151
463	20231228	123300	142962309	666	666	666	666	3
464	20231228	123200	142960311	666	666	666	666	0
465	20231228	123100	142960311	666	666	666	666	113
466	20231228	123000	142885053	666	665	666	665	5000
467	20231228	122900	139555175	666	666	666	666	0
468	20231228	122800	139555175	666	666	666	666	0
469	20231228	122700	139555175	666	666	666	666	0
470	20231228	122600	139555175	666	666	666	661	229
471	20231228	122500	139403641	663	663	663	661	3126
472	20231228	122400	137334358	662	662	662	662	0
473	20231228	122300	137334358	662	664	664	662	2514
474	20231228	122200	135667510	665	665	665	665	0
475	20231228	122100	135667510	665	665	665	665	0
476	20231228	122000	135667510	665	665	665	665	0
477	20231228	121900	135667510	665	665	665	665	0
478	20231228	121800	135667510	665	665	665	665	2472
479	20231228	121700	134023630	666	666	666	666	5
480	20231228	121600	134020300	666	666	666	666	10
481	20231228	121500	134013640	666	666	666	666	0
482	20231228	121400	134013640	666	666	666	666	0
483	20231228	121300	134013640	666	666	666	666	0
484	20231228	121200	134013640	666	666	666	666	0
485	20231228	121100	134013640	666	666	666	666	1
486	20231228	121000	134012974	666	666	666	666	1
487	20231228	120900	134012308	666	666	666	666	1
488	20231228	120800	134011642	666	666	666	666	0
489	20231228	120700	134011642	666	666	666	666	75
490	20231228	120600	133961692	666	666	666	666	325
491	20231228	120500	133745242	666	666	666	666	0
492	20231228	120400	133745242	666	666	666	666	0
493	20231228	120300	133745242	666	666	666	666	42
494	20231228	120200	133717270	666	666	666	666	0
495	20231228	120100	133717270	666	666	666	666	100
496	20231228	120000	133650670	666	666	666	666	599
497	20231228	115900	133251736	666	666	666	666	13
498	20231228	115800	133243078	667	667	667	667	0
499	20231228	115700	133243078	667	665	667	665	7393
500	20231228	115600	128321531	665	665	665	665	11
501	20231228	115500	128314216	665	664	665	664	557
502	20231228	115400	127943967	664	664	664	664	0
503	20231228	115300	127943967	664	664	664	664	0
504	20231228	115200	127943967	664	664	664	664	950
505	20231228	115100	127313167	664	664	664	664	1
506	20231228	115000	127312503	663	663	663	663	0
507	20231228	114900	127312503	663	663	663	663	690
508	20231228	114800	126855033	663	663	663	663	893
509	20231228	114700	126262974	663	663	663	663	108
510	20231228	114600	126191370	663	663	663	663	0
511	20231228	114500	126191370	663	663	663	663	0
512	20231228	114400	126191370	663	663	663	663	0
513	20231228	114300	126191370	663	663	663	663	1
514	20231228	114200	126190707	661	662	662	660	9250
515	20231228	114100	120082773	662	662	662	662	1062
516	20231228	114000	119379729	664	664	664	664	0
517	20231228	113900	119379729	664	664	664	664	100
518	20231228	113800	119313329	664	664	664	664	100
519	20231228	113700	119246929	664	664	664	664	0
520	20231228	113600	119246929	664	664	664	664	10
521	20231228	113500	119240289	664	664	664	664	7
522	20231228	113400	119235641	664	664	664	664	0
523	20231228	113300	119235641	664	663	664	663	186
524	20231228	113200	119112322	662	663	663	662	221
525	20231228	113100	118965819	663	663	663	663	10
526	20231228	113000	118959189	664	664	664	664	0
527	20231228	112900	118959189	664	664	664	664	1
528	20231228	112800	118958525	661	664	664	659	21995
529	20231228	112700	104450921	665	664	665	664	800
530	20231228	112600	103919700	665	663	665	663	256
531	20231228	112500	103749737	663	663	663	663	0
532	20231228	112400	103749737	663	663	663	660	12164
533	20231228	112300	95708220	664	664	664	664	50
534	20231228	112200	95675020	664	664	664	664	0
535	20231228	112100	95675020	664	664	664	664	0
536	20231228	112000	95675020	664	664	664	664	0
537	20231228	111900	95675020	664	664	664	664	0
538	20231228	111800	95675020	664	663	664	663	197
539	20231228	111700	95544408	664	664	664	664	0
540	20231228	111600	95544408	664	664	664	664	0
541	20231228	111500	95544408	664	664	664	664	0
542	20231228	111400	95544408	664	664	664	664	1
543	20231228	111300	95543744	663	663	663	663	0
544	20231228	111200	95543744	663	663	663	663	366
545	20231228	111100	95301086	664	664	664	664	276
546	20231228	111000	95117822	664	664	664	664	0
547	20231228	110900	95117822	664	664	664	664	3566
548	20231228	110800	92749998	665	664	665	664	107
549	20231228	110700	92678908	664	664	664	664	0
550	20231228	110600	92678908	664	664	664	664	1000
551	20231228	110500	92014908	665	664	665	664	3000
552	20231228	110400	90020553	663	664	664	663	17
553	20231228	110300	90009281	663	663	663	663	0
554	20231228	110200	90009281	663	663	663	663	0
555	20231228	110100	90009281	663	663	664	663	548
556	20231228	110000	89645607	664	664	664	664	2
557	20231228	105900	89644279	664	664	664	664	139
558	20231228	105800	89551983	664	664	664	664	0
559	20231228	105700	89551983	664	664	664	664	30
560	20231228	105600	89532063	664	664	664	664	0
561	20231228	105500	89532063	664	664	664	664	0
562	20231228	105400	89532063	664	664	664	664	5
563	20231228	105300	89528743	664	664	664	664	0
564	20231228	105200	89528743	664	664	664	664	1
565	20231228	105100	89528079	664	664	664	664	30
566	20231228	105000	89508159	664	664	664	664	0
567	20231228	104900	89508159	664	664	664	664	0
568	20231228	104800	89508159	664	664	664	659	45987
569	20231228	104700	59124296	666	666	666	666	0
570	20231228	104600	59124296	666	666	666	666	0
571	20231228	104500	59124296	666	666	666	666	0
572	20231228	104400	59124296	666	665	666	665	2648
573	20231228	104300	57361978	666	666	666	666	0
574	20231228	104200	57361978	666	666	666	666	0
575	20231228	104100	57361978	666	666	666	666	0
576	20231228	104000	57361978	666	666	666	666	0
577	20231228	103900	57361978	666	666	666	666	1
578	20231228	103800	57361312	665	665	665	665	196
579	20231228	103700	57230972	666	666	666	666	1100
580	20231228	103600	56498372	666	666	666	666	0
581	20231228	103500	56498372	666	666	666	666	0
582	20231228	103400	56498372	666	666	666	666	0
583	20231228	103300	56498372	666	666	666	666	1
584	20231228	103200	56497706	665	665	665	665	259
585	20231228	103100	56325471	665	665	665	665	500
586	20231228	103000	55992971	665	665	665	665	0
587	20231228	102900	55992971	665	665	665	665	39
588	20231228	102800	55967036	664	664	664	664	77
589	20231228	102700	55915908	663	664	664	663	251
590	20231228	102600	55749475	664	664	664	664	0
591	20231228	102500	55749475	664	664	664	664	0
592	20231228	102400	55749475	664	664	664	664	0
593	20231228	102300	55749475	664	664	664	664	0
594	20231228	102200	55749475	664	664	664	664	769
595	20231228	102100	55238859	664	664	664	664	518
596	20231228	102000	54894907	664	664	664	664	10814
597	20231228	101900	47714411	663	664	664	663	2060
598	20231228	101800	46348521	664	664	664	664	380
599	20231228	101700	46096201	664	664	664	664	130
600	20231228	101600	46009881	664	664	664	664	0
601	20231228	101500	46009881	664	664	664	664	290
602	20231228	101400	45817321	664	664	664	664	27
603	20231228	101300	45799393	664	664	664	664	5
604	20231228	101200	45796073	664	664	664	664	289
605	20231228	101100	45604177	664	664	664	664	50
606	20231228	101000	45570977	663	663	663	663	0
607	20231228	100900	45570977	663	663	663	663	0
608	20231228	100800	45570977	663	663	663	663	0
609	20231228	100700	45570977	663	664	664	663	431
610	20231228	100600	45285223	664	664	664	663	4002
611	20231228	100500	42627896	664	664	664	664	100
612	20231228	100400	42561496	664	664	664	663	596
613	20231228	100300	42165948	664	664	664	664	0
614	20231228	100200	42165948	664	664	664	664	0
615	20231228	100100	42165948	664	664	664	664	60
616	20231228	100000	42126108	664	663	664	663	1058
617	20231228	095900	41424086	664	664	664	664	1
618	20231228	095800	41423422	663	663	663	663	0
619	20231228	095700	41423422	663	663	663	663	1027
620	20231228	095600	40742521	663	663	663	663	939
621	20231228	095500	40119964	664	664	664	664	5
622	20231228	095400	40116644	663	664	664	663	224
623	20231228	095300	39968124	663	663	663	663	50
624	20231228	095200	39934974	664	664	664	664	1537
625	20231228	095100	38914406	664	664	664	664	299
626	20231228	095000	38715870	666	666	666	666	1
627	20231228	094900	38715204	665	664	665	664	3727
628	20231228	094800	36240469	664	664	664	663	992
629	20231228	094700	35581881	665	665	665	665	46
630	20231228	094600	35551291	665	665	665	665	1
631	20231228	094500	35550626	665	665	665	665	5
632	20231228	094400	35547301	666	666	666	666	0
633	20231228	094300	35547301	666	666	666	666	1
634	20231228	094200	35546635	665	664	665	664	2323
635	20231228	094100	34001841	664	664	664	664	0
636	20231228	094000	34001841	664	664	664	664	52
637	20231228	093900	33967313	665	664	665	664	1197
638	20231228	093800	33172504	664	664	664	664	111
639	20231228	093700	33098800	664	664	664	664	154
640	20231228	093600	32996544	664	663	664	663	16
641	20231228	093500	32985935	663	663	663	663	196
642	20231228	093400	32855987	664	664	664	664	0
643	20231228	093300	32855987	664	664	664	664	0
644	20231228	093200	32855987	664	664	664	664	0
645	20231228	093100	32855987	664	664	664	664	50
646	20231228	093000	32822787	663	663	663	663	0
647	20231228	092900	32822787	663	663	663	663	196
648	20231228	092800	32692839	664	664	664	664	0
649	20231228	092700	32692839	664	664	664	664	0
650	20231228	092600	32692839	664	664	664	664	2
651	20231228	092500	32691511	663	663	663	663	164
652	20231228	092400	32582779	662	663	663	662	50
653	20231228	092300	32549676	662	662	662	662	0
654	20231228	092200	32549676	662	662	662	662	0
655	20231228	092100	32549676	662	662	662	662	196
656	20231228	092000	32419924	662	662	662	662	0
657	20231228	091900	32419924	662	662	662	662	0
658	20231228	091800	32419924	662	665	665	662	25
659	20231228	091700	32403314	665	665	665	665	0
660	20231228	091600	32403314	665	665	665	665	0
661	20231228	091500	32403314	665	665	665	665	0
662	20231228	091400	32403314	665	665	665	665	0
663	20231228	091300	32403314	665	665	665	665	0
664	20231228	091200	32403314	665	664	665	664	276
665	20231228	091100	32219970	664	662	664	662	127
666	20231228	091000	32135805	661	662	662	661	1620
667	20231228	090900	31064116	663	663	663	663	82
668	20231228	090800	31009750	663	663	663	663	82
669	20231228	090700	30955384	663	663	663	663	81
670	20231228	090600	30901681	664	663	664	660	8356
671	20231228	090500	25381979	665	665	665	665	91
672	20231228	090400	25321464	660	666	669	660	21931
673	20231228	090300	10813461	670	670	670	670	81
674	20231228	090200	10759191	672	666	672	666	2794
675	20231228	090100	8884053	668	667	668	667	5015
676	20231228	090000	5539033	666	660	666	660	8379