KissMeData/201490/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	203700	510849645	3060	3060	3060	3060	6402
3	20231228	203600	510849645	3060	3060	3060	3060	0
4	20231228	203500	510849645	3060	3060	3060	3060	0
5	20231228	203400	510849645	3060	3060	3060	3060	0
6	20231228	203300	510849645	3060	3060	3060	3060	0
7	20231228	203200	510849645	3060	3060	3060	3060	0
8	20231228	203100	510849645	3060	3060	3060	3060	0
9	20231228	203000	510849645	3060	3060	3060	3060	0
10	20231228	202900	510849645	3060	3060	3060	3060	0
11	20231228	202800	510849645	3060	3060	3060	3060	0
12	20231228	202700	510849645	3060	3060	3060	3060	0
13	20231228	202600	510849645	3060	3060	3060	3060	0
14	20231228	202500	510849645	3060	3060	3060	3060	0
15	20231228	202400	510849645	3060	3060	3060	3060	0
16	20231228	202300	510849645	3060	3060	3060	3060	0
17	20231228	202200	510849645	3060	3060	3060	3060	0
18	20231228	202100	510849645	3060	3060	3060	3060	0
19	20231228	202000	510849645	3060	3060	3060	3060	0
20	20231228	201900	510849645	3060	3060	3060	3060	0
21	20231228	201800	510849645	3060	3060	3060	3060	0
22	20231228	201700	510849645	3060	3060	3060	3060	0
23	20231228	201600	510849645	3060	3060	3060	3060	0
24	20231228	201500	510849645	3060	3060	3060	3060	0
25	20231228	201400	510849645	3060	3060	3060	3060	0
26	20231228	201300	510849645	3060	3060	3060	3060	0
27	20231228	201200	510849645	3060	3060	3060	3060	0
28	20231228	201100	510849645	3060	3060	3060	3060	0
29	20231228	201000	510849645	3060	3060	3060	3060	0
30	20231228	200900	510849645	3060	3060	3060	3060	0
31	20231228	200800	510849645	3060	3060	3060	3060	0
32	20231228	200700	510849645	3060	3060	3060	3060	6402
33	20231228	200600	510849645	3060	3060	3060	3060	0
34	20231228	200500	510849645	3060	3060	3060	3060	0
35	20231228	200400	510849645	3060	3060	3060	3060	0
36	20231228	200300	510849645	3060	3060	3060	3060	0
37	20231228	200200	510849645	3060	3060	3060	3060	0
38	20231228	200100	510849645	3060	3060	3060	3060	0
39	20231228	200000	510849645	3060	3060	3060	3060	0
40	20231228	195900	510849645	3060	3060	3060	3060	0
41	20231228	195800	510849645	3060	3060	3060	3060	0
42	20231228	195700	510849645	3060	3060	3060	3060	0
43	20231228	195600	510849645	3060	3060	3060	3060	0
44	20231228	195500	510849645	3060	3060	3060	3060	0
45	20231228	195400	510849645	3060	3060	3060	3060	0
46	20231228	195300	510849645	3060	3060	3060	3060	0
47	20231228	195200	510849645	3060	3060	3060	3060	0
48	20231228	195100	510849645	3060	3060	3060	3060	0
49	20231228	195000	510849645	3060	3060	3060	3060	0
50	20231228	194900	510849645	3060	3060	3060	3060	0
51	20231228	194800	510849645	3060	3060	3060	3060	0
52	20231228	194700	510849645	3060	3060	3060	3060	0
53	20231228	194600	510849645	3060	3060	3060	3060	0
54	20231228	194500	510849645	3060	3060	3060	3060	0
55	20231228	194400	510849645	3060	3060	3060	3060	0
56	20231228	194300	510849645	3060	3060	3060	3060	0
57	20231228	194200	510849645	3060	3060	3060	3060	0
58	20231228	194100	510849645	3060	3060	3060	3060	0
59	20231228	194000	510849645	3060	3060	3060	3060	0
60	20231228	193900	510849645	3060	3060	3060	3060	0
61	20231228	193800	510849645	3060	3060	3060	3060	0
62	20231228	193700	510849645	3060	3060	3060	3060	6402
63	20231228	193600	510849645	3060	3060	3060	3060	0
64	20231228	193500	510849645	3060	3060	3060	3060	0
65	20231228	193400	510849645	3060	3060	3060	3060	0
66	20231228	193300	510849645	3060	3060	3060	3060	0
67	20231228	193200	510849645	3060	3060	3060	3060	0
68	20231228	193100	510849645	3060	3060	3060	3060	0
69	20231228	193000	510849645	3060	3060	3060	3060	0
70	20231228	192900	510849645	3060	3060	3060	3060	0
71	20231228	192800	510849645	3060	3060	3060	3060	0
72	20231228	192700	510849645	3060	3060	3060	3060	0
73	20231228	192600	510849645	3060	3060	3060	3060	0
74	20231228	192500	510849645	3060	3060	3060	3060	0
75	20231228	192400	510849645	3060	3060	3060	3060	0
76	20231228	192300	510849645	3060	3060	3060	3060	0
77	20231228	192200	510849645	3060	3060	3060	3060	0
78	20231228	192100	510849645	3060	3060	3060	3060	0
79	20231228	192000	510849645	3060	3060	3060	3060	0
80	20231228	191900	510849645	3060	3060	3060	3060	0
81	20231228	191800	510849645	3060	3060	3060	3060	0
82	20231228	191700	510849645	3060	3060	3060	3060	0
83	20231228	191600	510849645	3060	3060	3060	3060	0
84	20231228	191500	510849645	3060	3060	3060	3060	0
85	20231228	191400	510849645	3060	3060	3060	3060	0
86	20231228	191300	510849645	3060	3060	3060	3060	0
87	20231228	191200	510849645	3060	3060	3060	3060	0
88	20231228	191100	510849645	3060	3060	3060	3060	0
89	20231228	191000	510849645	3060	3060	3060	3060	0
90	20231228	190900	510849645	3060	3060	3060	3060	0
91	20231228	190800	510849645	3060	3060	3060	3060	0
92	20231228	190700	510849645	3060	3060	3060	3060	6402
93	20231228	190600	510849645	3060	3060	3060	3060	0
94	20231228	190500	510849645	3060	3060	3060	3060	0
95	20231228	190400	510849645	3060	3060	3060	3060	0
96	20231228	190300	510849645	3060	3060	3060	3060	0
97	20231228	190200	510849645	3060	3060	3060	3060	0
98	20231228	190100	510849645	3060	3060	3060	3060	0
99	20231228	190000	510849645	3060	3060	3060	3060	0
100	20231228	185900	510849645	3060	3060	3060	3060	0
101	20231228	185800	510849645	3060	3060	3060	3060	0
102	20231228	185700	510849645	3060	3060	3060	3060	0
103	20231228	185600	510849645	3060	3060	3060	3060	0
104	20231228	185500	510849645	3060	3060	3060	3060	0
105	20231228	185400	510849645	3060	3060	3060	3060	0
106	20231228	185300	510849645	3060	3060	3060	3060	0
107	20231228	185200	510849645	3060	3060	3060	3060	0
108	20231228	185100	510849645	3060	3060	3060	3060	0
109	20231228	185000	510849645	3060	3060	3060	3060	0
110	20231228	184900	510849645	3060	3060	3060	3060	0
111	20231228	184800	510849645	3060	3060	3060	3060	0
112	20231228	184700	510849645	3060	3060	3060	3060	0
113	20231228	184600	510849645	3060	3060	3060	3060	0
114	20231228	184500	510849645	3060	3060	3060	3060	0
115	20231228	184400	510849645	3060	3060	3060	3060	0
116	20231228	184300	510849645	3060	3060	3060	3060	0
117	20231228	184200	510849645	3060	3060	3060	3060	0
118	20231228	184100	510849645	3060	3060	3060	3060	0
119	20231228	184000	510849645	3060	3060	3060	3060	0
120	20231228	183900	510849645	3060	3060	3060	3060	0
121	20231228	183800	510849645	3060	3060	3060	3060	0
122	20231228	183700	510849645	3060	3060	3060	3060	6402
123	20231228	183600	510849645	3060	3060	3060	3060	0
124	20231228	183500	510849645	3060	3060	3060	3060	0
125	20231228	183400	510849645	3060	3060	3060	3060	0
126	20231228	183300	510849645	3060	3060	3060	3060	0
127	20231228	183200	510849645	3060	3060	3060	3060	0
128	20231228	183100	510849645	3060	3060	3060	3060	0
129	20231228	183000	510849645	3060	3060	3060	3060	0
130	20231228	182900	510849645	3060	3060	3060	3060	0
131	20231228	182800	510849645	3060	3060	3060	3060	0
132	20231228	182700	510849645	3060	3060	3060	3060	0
133	20231228	182600	510849645	3060	3060	3060	3060	0
134	20231228	182500	510849645	3060	3060	3060	3060	0
135	20231228	182400	510849645	3060	3060	3060	3060	0
136	20231228	182300	510849645	3060	3060	3060	3060	0
137	20231228	182200	510849645	3060	3060	3060	3060	0
138	20231228	182100	510849645	3060	3060	3060	3060	0
139	20231228	182000	510849645	3060	3060	3060	3060	0
140	20231228	181900	510849645	3060	3060	3060	3060	0
141	20231228	181800	510849645	3060	3060	3060	3060	0
142	20231228	181700	510849645	3060	3060	3060	3060	0
143	20231228	181600	510849645	3060	3060	3060	3060	0
144	20231228	181500	510849645	3060	3060	3060	3060	0
145	20231228	181400	510849645	3060	3060	3060	3060	0
146	20231228	181300	510849645	3060	3060	3060	3060	0
147	20231228	181200	510849645	3060	3060	3060	3060	0
148	20231228	181100	510849645	3060	3060	3060	3060	0
149	20231228	181000	510849645	3060	3060	3060	3060	0
150	20231228	180900	510849645	3060	3060	3060	3060	0
151	20231228	180800	510849645	3060	3060	3060	3060	0
152	20231228	180700	510849645	3060	3060	3060	3060	6402
153	20231228	180600	510849645	3060	3060	3060	3060	0
154	20231228	180500	510849645	3060	3060	3060	3060	0
155	20231228	180400	510849645	3060	3060	3060	3060	0
156	20231228	180300	510849645	3060	3060	3060	3060	0
157	20231228	180200	510849645	3060	3060	3060	3060	0
158	20231228	180100	510849645	3060	3060	3060	3060	0
159	20231228	180000	510849645	3060	3060	3060	3060	0
160	20231228	175900	510849645	3060	3060	3060	3060	0
161	20231228	175800	510849645	3060	3060	3060	3060	0
162	20231228	175700	510849645	3060	3060	3060	3060	0
163	20231228	175600	510849645	3060	3060	3060	3060	0
164	20231228	175500	510849645	3060	3060	3060	3060	0
165	20231228	175400	510849645	3060	3060	3060	3060	0
166	20231228	175300	510849645	3060	3060	3060	3060	0
167	20231228	175200	510849645	3060	3060	3060	3060	0
168	20231228	175100	510849645	3060	3060	3060	3060	0
169	20231228	175000	510849645	3060	3060	3060	3060	0
170	20231228	174900	510849645	3060	3060	3060	3060	0
171	20231228	174800	510849645	3060	3060	3060	3060	0
172	20231228	174700	510849645	3060	3060	3060	3060	0
173	20231228	174600	510849645	3060	3060	3060	3060	0
174	20231228	174500	510849645	3060	3060	3060	3060	0
175	20231228	174400	510849645	3060	3060	3060	3060	0
176	20231228	174300	510849645	3060	3060	3060	3060	0
177	20231228	174200	510849645	3060	3060	3060	3060	0
178	20231228	174100	510849645	3060	3060	3060	3060	0
179	20231228	174000	510849645	3060	3060	3060	3060	0
180	20231228	173900	510849645	3060	3060	3060	3060	0
181	20231228	173800	510849645	3060	3060	3060	3060	0
182	20231228	173700	510849645	3060	3060	3060	3060	6402
183	20231228	173600	510849645	3060	3060	3060	3060	0
184	20231228	173500	510849645	3060	3060	3060	3060	0
185	20231228	173400	510849645	3060	3060	3060	3060	0
186	20231228	173300	510849645	3060	3060	3060	3060	0
187	20231228	173200	510849645	3060	3060	3060	3060	0
188	20231228	173100	510849645	3060	3060	3060	3060	0
189	20231228	173000	510849645	3060	3060	3060	3060	0
190	20231228	172900	510849645	3060	3060	3060	3060	0
191	20231228	172800	510849645	3060	3060	3060	3060	0
192	20231228	172700	510849645	3060	3060	3060	3060	0
193	20231228	172600	510849645	3060	3060	3060	3060	0
194	20231228	172500	510849645	3060	3060	3060	3060	0
195	20231228	172400	510849645	3060	3060	3060	3060	0
196	20231228	172300	510849645	3060	3060	3060	3060	0
197	20231228	172200	510849645	3060	3060	3060	3060	0
198	20231228	172100	510849645	3060	3060	3060	3060	0
199	20231228	172000	510849645	3060	3060	3060	3060	0
200	20231228	171900	510849645	3060	3060	3060	3060	0
201	20231228	171800	510849645	3060	3060	3060	3060	0
202	20231228	171700	510849645	3060	3060	3060	3060	0
203	20231228	171600	510849645	3060	3060	3060	3060	0
204	20231228	171500	510849645	3060	3060	3060	3060	0
205	20231228	171400	510849645	3060	3060	3060	3060	0
206	20231228	171300	510849645	3060	3060	3060	3060	0
207	20231228	171200	510849645	3060	3060	3060	3060	0
208	20231228	171100	510849645	3060	3060	3060	3060	0
209	20231228	171000	510849645	3060	3060	3060	3060	0
210	20231228	170900	510849645	3060	3060	3060	3060	0
211	20231228	170800	510849645	3060	3060	3060	3060	0
212	20231228	170700	510849645	3060	3060	3060	3060	6402
213	20231228	170600	510849645	3060	3060	3060	3060	0
214	20231228	170500	510849645	3060	3060	3060	3060	0
215	20231228	170400	510849645	3060	3060	3060	3060	0
216	20231228	170300	510849645	3060	3060	3060	3060	0
217	20231228	170200	510849645	3060	3060	3060	3060	0
218	20231228	170100	510849645	3060	3060	3060	3060	0
219	20231228	170000	510849645	3060	3060	3060	3060	0
220	20231228	165900	510849645	3060	3060	3060	3060	0
221	20231228	165800	510849645	3060	3060	3060	3060	0
222	20231228	165700	510849645	3060	3060	3060	3060	0
223	20231228	165600	510849645	3060	3060	3060	3060	0
224	20231228	165500	510849645	3060	3060	3060	3060	0
225	20231228	165400	510849645	3060	3060	3060	3060	0
226	20231228	165300	510849645	3060	3060	3060	3060	0
227	20231228	165200	510849645	3060	3060	3060	3060	0
228	20231228	165100	510849645	3060	3060	3060	3060	0
229	20231228	165000	510849645	3060	3060	3060	3060	0
230	20231228	164900	510849645	3060	3060	3060	3060	0
231	20231228	164800	510849645	3060	3060	3060	3060	0
232	20231228	164700	510849645	3060	3060	3060	3060	0
233	20231228	164600	510849645	3060	3060	3060	3060	0
234	20231228	164500	510849645	3060	3060	3060	3060	0
235	20231228	164400	510849645	3060	3060	3060	3060	0
236	20231228	164300	510849645	3060	3060	3060	3060	0
237	20231228	164200	510849645	3060	3060	3060	3060	0
238	20231228	164100	510849645	3060	3060	3060	3060	0
239	20231228	164000	510849645	3060	3060	3060	3060	0
240	20231228	163900	510849645	3060	3060	3060	3060	0
241	20231228	163800	510849645	3060	3060	3060	3060	0
242	20231228	163700	510849645	3060	3060	3060	3060	6402
243	20231228	163600	510849645	3060	3060	3060	3060	0
244	20231228	163500	510849645	3060	3060	3060	3060	0
245	20231228	163400	510849645	3060	3060	3060	3060	0
246	20231228	163300	510849645	3060	3060	3060	3060	0
247	20231228	163200	510849645	3060	3060	3060	3060	0
248	20231228	163100	510849645	3060	3060	3060	3060	0
249	20231228	163000	510849645	3060	3060	3060	3060	0
250	20231228	162900	510849645	3060	3060	3060	3060	0
251	20231228	162800	510849645	3060	3060	3060	3060	0
252	20231228	162700	510849645	3060	3060	3060	3060	0
253	20231228	162600	510849645	3060	3060	3060	3060	0
254	20231228	162500	510849645	3060	3060	3060	3060	0
255	20231228	162400	510849645	3060	3060	3060	3060	0
256	20231228	162300	510849645	3060	3060	3060	3060	0
257	20231228	162200	510849645	3060	3060	3060	3060	0
258	20231228	162100	510849645	3060	3060	3060	3060	0
259	20231228	162000	510849645	3060	3060	3060	3060	0
260	20231228	161900	510849645	3060	3060	3060	3060	0
261	20231228	161800	510849645	3060	3060	3060	3060	0
262	20231228	161700	510849645	3060	3060	3060	3060	0
263	20231228	161600	510849645	3060	3060	3060	3060	0
264	20231228	161500	510849645	3060	3060	3060	3060	0
265	20231228	161400	510849645	3060	3060	3060	3060	0
266	20231228	161300	510849645	3060	3060	3060	3060	0
267	20231228	161200	510849645	3060	3060	3060	3060	0
268	20231228	161100	510849645	3060	3060	3060	3060	0
269	20231228	161000	510849645	3060	3060	3060	3060	0
270	20231228	160900	510849645	3060	3060	3060	3060	0
271	20231228	160800	510849645	3060	3060	3060	3060	0
272	20231228	160700	510849645	3060	3060	3060	3060	6402
273	20231228	160600	510849645	3060	3060	3060	3060	0
274	20231228	160500	510849645	3060	3060	3060	3060	0
275	20231228	160400	510849645	3060	3060	3060	3060	0
276	20231228	160300	510849645	3060	3060	3060	3060	0
277	20231228	160200	510849645	3060	3060	3060	3060	0
278	20231228	160100	510849645	3060	3060	3060	3060	0
279	20231228	160000	510849645	3060	3060	3060	3060	0
280	20231228	155900	510849645	3060	3060	3060	3060	0
281	20231228	155800	510849645	3060	3060	3060	3060	0
282	20231228	155700	510849645	3060	3060	3060	3060	0
283	20231228	155600	510849645	3060	3060	3060	3060	0
284	20231228	155500	510849645	3060	3060	3060	3060	0
285	20231228	155400	510849645	3060	3060	3060	3060	0
286	20231228	155300	510849645	3060	3060	3060	3060	0
287	20231228	155200	510849645	3060	3060	3060	3060	0
288	20231228	155100	510849645	3060	3060	3060	3060	0
289	20231228	155000	510849645	3060	3060	3060	3060	0
290	20231228	154900	510849645	3060	3060	3060	3060	0
291	20231228	154800	510849645	3060	3060	3060	3060	0
292	20231228	154700	510849645	3060	3060	3060	3060	0
293	20231228	154600	510849645	3060	3060	3060	3060	0
294	20231228	154500	510849645	3060	3060	3060	3060	0
295	20231228	154400	510849645	3060	3060	3060	3060	0
296	20231228	154300	510849645	3060	3060	3060	3060	0
297	20231228	154200	510849645	3060	3060	3060	3060	0
298	20231228	154100	510849645	3060	3060	3060	3060	0
299	20231228	154000	510849645	3060	3060	3060	3060	0
300	20231228	153900	510849645	3060	3060	3060	3060	0
301	20231228	153800	510849645	3060	3060	3060	3060	0
302	20231228	153700	510849645	3060	3060	3060	3060	6402
303	20231228	153600	510849645	3060	3060	3060	3060	0
304	20231228	153500	510849645	3060	3060	3060	3060	0
305	20231228	153400	510849645	3060	3060	3060	3060	0
306	20231228	153300	510849645	3060	3060	3060	3060	0
307	20231228	153200	510849645	3060	3060	3060	3060	0
308	20231228	153100	510849645	3060	3060	3060	3060	0
309	20231228	153000	510849645	3060	3060	3060	3060	6402
310	20231228	152900	491259525	3045	3045	3045	3045	0
311	20231228	152800	491259525	3045	3045	3045	3045	0
312	20231228	152700	491259525	3045	3045	3045	3045	0
313	20231228	152600	491259525	3045	3045	3045	3045	0
314	20231228	152500	491259525	3045	3045	3045	3045	0
315	20231228	152400	491259525	3045	3045	3045	3045	0
316	20231228	152300	491259525	3045	3045	3045	3045	0
317	20231228	152200	491259525	3045	3045	3045	3045	0
318	20231228	152100	491259525	3045	3045	3045	3045	0
319	20231228	152000	491259525	3045	3045	3045	3045	0
320	20231228	151900	491259525	3045	3035	3045	3035	606
321	20231228	151800	489418180	3030	3040	3040	3030	1081
322	20231228	151700	486139795	3035	3040	3040	3035	1966
323	20231228	151600	480172905	3040	3035	3040	3035	53
324	20231228	151500	480012045	3040	3040	3040	3035	1337
325	20231228	151400	475953095	3040	3040	3040	3040	1715
326	20231228	151300	470739495	3040	3035	3040	3035	401
327	20231228	151200	469522455	3035	3025	3035	3025	2443
328	20231228	151100	462112775	3030	3030	3030	3030	1704
329	20231228	151000	456949655	3030	3030	3030	3030	200
330	20231228	150900	456343655	3025	3030	3030	3025	20
331	20231228	150800	456283080	3030	3030	3030	3030	984
332	20231228	150700	453301560	3030	3025	3030	3025	512
333	20231228	150600	451750740	3025	3035	3035	3025	1173
334	20231228	150500	448196005	3035	3035	3035	3035	1429
335	20231228	150400	443858990	3035	3035	3035	3035	304
336	20231228	150300	442936350	3035	3030	3035	3030	772
337	20231228	150200	440597100	3030	3030	3030	3030	32
338	20231228	150100	440500140	3040	3035	3040	3035	230
339	20231228	150000	439801190	3035	3040	3040	3035	1342
340	20231228	145900	435728075	3040	3035	3040	3035	2054
341	20231228	145800	429490065	3035	3035	3035	3035	1371
342	20231228	145700	425329080	3035	3035	3035	3035	50
343	20231228	145600	425177330	3035	3030	3035	3030	744
344	20231228	145500	422921050	3030	3025	3030	3025	350
345	20231228	145400	421861800	3020	3020	3020	3015	414
346	20231228	145300	420612935	3015	3015	3015	3015	428
347	20231228	145200	419322515	3020	3015	3020	3015	279
348	20231228	145100	418481315	3005	3005	3005	3005	462
349	20231228	145000	417093005	3005	3020	3020	3005	2272
350	20231228	144900	410264090	3015	3000	3015	3000	5177
351	20231228	144800	394705820	3000	3000	3000	3000	9
352	20231228	144700	394678820	3000	2990	3000	2990	6317
353	20231228	144600	375769985	2985	2985	2985	2985	2293
354	20231228	144500	368925380	2980	2980	2980	2980	346
355	20231228	144400	367894300	2975	2975	2975	2975	800
356	20231228	144300	365514300	2975	2980	2980	2975	250
357	20231228	144200	364770535	2980	2980	2980	2980	67
358	20231228	144100	364570875	2980	2980	2980	2980	0
359	20231228	144000	364570875	2980	2980	2980	2980	970
360	20231228	143900	361680275	2980	2980	2980	2980	0
361	20231228	143800	361680275	2980	2980	2980	2975	2298
362	20231228	143700	354841165	2980	2980	2980	2980	820
363	20231228	143600	352397565	2980	2980	2980	2980	285
364	20231228	143500	351548265	2980	2980	2980	2980	232
365	20231228	143400	350856905	2985	2985	2985	2985	17
366	20231228	143300	350806160	2980	2980	2980	2980	256
367	20231228	143200	350043280	2980	2980	2980	2980	48
368	20231228	143100	349900240	2980	2980	2980	2980	251
369	20231228	143000	349152260	2980	2980	2980	2980	350
370	20231228	142900	348109260	2980	2980	2980	2980	210
371	20231228	142800	347483460	2980	2980	2980	2980	74
372	20231228	142700	347262940	2980	2980	2980	2980	201
373	20231228	142600	346663960	2980	2980	2980	2980	247
374	20231228	142500	345927900	2985	2985	2985	2985	260
375	20231228	142400	345151800	2990	2990	2990	2990	0
376	20231228	142300	345151800	2990	2980	2990	2980	176
377	20231228	142200	344626540	2980	2980	2980	2980	5261
378	20231228	142100	328948760	2985	2985	2985	2985	50
379	20231228	142000	328799510	2980	2980	2980	2980	273
380	20231228	141900	327985970	2985	2985	2985	2985	0
381	20231228	141800	327985970	2985	2985	2985	2985	150
382	20231228	141700	327538220	2985	2980	2990	2980	633
383	20231228	141600	325650135	2985	2985	2985	2985	100
384	20231228	141500	325351635	2985	2985	2985	2985	1240
385	20231228	141400	321650235	2985	2985	2985	2985	0
386	20231228	141300	321650235	2985	2985	2985	2985	361
387	20231228	141200	320572650	2990	2990	2990	2990	33
388	20231228	141100	320473980	2985	2985	2985	2985	272
389	20231228	141000	319662060	2985	2985	2985	2985	291
390	20231228	140900	318793425	2985	2985	2985	2985	244
391	20231228	140800	318065085	2985	2990	2990	2985	2
392	20231228	140700	318059110	2990	2990	2990	2990	2
393	20231228	140600	318053130	2990	2985	2990	2985	305
394	20231228	140500	317142655	2990	2985	2990	2985	1272
395	20231228	140400	313340965	2980	2980	2980	2980	207
396	20231228	140300	312724105	2985	2985	2985	2985	1
397	20231228	140200	312721120	2980	2980	2980	2980	1211
398	20231228	140100	309112340	2980	2980	2980	2980	95
399	20231228	140000	308829240	2980	2980	2980	2980	0
400	20231228	135900	308829240	2980	2980	2980	2980	0
401	20231228	135800	308829240	2980	2980	2980	2980	5
402	20231228	135700	308814340	2990	2980	2990	2980	497
403	20231228	135600	307332190	2990	2990	2990	2990	0
404	20231228	135500	307332190	2990	2985	2990	2985	694
405	20231228	135400	305260465	2985	2980	2985	2980	50
406	20231228	135300	305111445	2980	2980	2980	2980	794
407	20231228	135200	302745325	2975	2980	2980	2975	405
408	20231228	135100	301539610	2975	2975	2975	2975	0
409	20231228	135000	301539610	2975	2975	2975	2975	257
410	20231228	134900	300775035	2975	2970	2975	2970	323
411	20231228	134800	299814160	2970	2970	2970	2970	246
412	20231228	134700	299083540	2975	2975	2975	2975	0
413	20231228	134600	299083540	2975	2975	2975	2975	0
414	20231228	134500	299083540	2975	2970	2975	2970	485
415	20231228	134400	297641665	2975	2975	2975	2975	1
416	20231228	134300	297638690	2980	2980	2980	2980	0
417	20231228	134200	297638690	2980	2980	2980	2980	0
418	20231228	134100	297638690	2980	2965	2980	2965	337
419	20231228	134000	296639190	2970	2970	2970	2970	4
420	20231228	133900	296627310	2965	2965	2965	2965	213
421	20231228	133800	295995765	2965	2965	2965	2965	0
422	20231228	133700	295995765	2965	2965	2965	2965	453
423	20231228	133600	294652620	2970	2970	2970	2970	159
424	20231228	133500	294180390	2970	2970	2970	2970	350
425	20231228	133400	293140890	2970	2970	2970	2970	319
426	20231228	133300	292193460	2970	2970	2975	2970	419
427	20231228	133200	290949025	2970	2975	2975	2970	280
428	20231228	133100	290117405	2975	2975	2975	2975	0
429	20231228	133000	290117405	2975	2980	2980	2975	422
430	20231228	132900	288861630	2975	2975	2975	2975	62
431	20231228	132800	288677180	2970	2970	2970	2970	207
432	20231228	132700	288062390	2970	2970	2970	2970	288
433	20231228	132600	287207030	2975	2975	2975	2975	58
434	20231228	132500	287034480	2975	2975	2975	2975	110
435	20231228	132400	286707230	2980	2980	2980	2980	1
436	20231228	132300	286704250	2980	2975	2980	2975	664
437	20231228	132200	284728815	2970	2970	2970	2970	42
438	20231228	132100	284604075	2965	2965	2965	2965	1064
439	20231228	132000	281449315	2965	2965	2965	2965	230
440	20231228	131900	280767365	2965	2965	2965	2965	0
441	20231228	131800	280767365	2965	2970	2970	2965	250
442	20231228	131700	280026065	2970	2970	2970	2970	3
443	20231228	131600	280017155	2965	2965	2965	2965	230
444	20231228	131500	279335205	2970	2970	2970	2970	211
445	20231228	131400	278708535	2970	2965	2970	2965	319
446	20231228	131300	277762670	2970	2970	2970	2970	10
447	20231228	131200	277732970	2970	2970	2970	2970	12
448	20231228	131100	277697330	2970	2965	2970	2965	231
449	20231228	131000	277012410	2970	2970	2970	2970	71
450	20231228	130900	276801540	2970	2970	2970	2970	233
451	20231228	130800	276109530	2975	2975	2975	2975	2
452	20231228	130700	276103580	2970	2970	2970	2970	357
453	20231228	130600	275043290	2975	2975	2975	2970	34
454	20231228	130500	274942185	2970	2975	2975	2970	232
455	20231228	130400	274253070	2975	2975	2975	2975	837
456	20231228	130300	271762995	2975	2980	2980	2975	230
457	20231228	130200	271078740	2975	2980	2980	2975	234
458	20231228	130100	270382580	2985	2980	2985	2980	398
459	20231228	130000	269196535	2975	2975	2975	2975	274
460	20231228	125900	268381385	2975	2975	2975	2975	333
461	20231228	125800	267390710	2975	2975	2975	2975	270
462	20231228	125700	266587460	2975	2975	2975	2975	0
463	20231228	125600	266587460	2975	2975	2975	2975	264
464	20231228	125500	265802060	2975	2975	2975	2975	263
465	20231228	125400	265019635	2975	2975	2975	2975	0
466	20231228	125300	265019635	2975	2980	2980	2975	223
467	20231228	125200	264356205	2980	2980	2980	2980	0
468	20231228	125100	264356205	2980	2980	2980	2975	762
469	20231228	125000	262086745	2975	2975	2975	2975	10
470	20231228	124900	262056995	2975	2975	2975	2975	219
471	20231228	124800	261405470	2980	2980	2980	2980	1
472	20231228	124700	261402490	2975	2975	2975	2975	202
473	20231228	124600	260801540	2980	2975	2980	2975	224
474	20231228	124500	260135135	2975	2975	2975	2975	5
475	20231228	124400	260120260	2975	2975	2975	2975	271
476	20231228	124300	259314035	2975	2975	2975	2975	117
477	20231228	124200	258965960	2980	2980	2980	2980	0
478	20231228	124100	258965960	2980	2980	2980	2980	188
479	20231228	124000	258405720	2975	2975	2975	2975	208
480	20231228	123900	257786920	2980	2980	2980	2980	50
481	20231228	123800	257637920	2975	2980	2980	2975	297
482	20231228	123700	256754340	2980	2985	2985	2980	41
483	20231228	123600	256632155	2985	2985	2985	2985	1
484	20231228	123500	256629170	2980	2975	2980	2975	468
485	20231228	123400	255235615	2975	2975	2975	2975	100
486	20231228	123300	254938115	2980	2980	2980	2980	233
487	20231228	123200	254243775	2980	2980	2980	2980	2
488	20231228	123100	254237815	2980	2980	2980	2980	1053
489	20231228	123000	251099875	2975	2975	2975	2975	418
490	20231228	122900	249856325	2975	2975	2975	2975	0
491	20231228	122800	249856325	2975	2975	2975	2975	453
492	20231228	122700	248508650	2980	2980	2980	2980	0
493	20231228	122600	248508650	2980	2980	2980	2980	6
494	20231228	122500	248490770	2985	2985	2985	2985	0
495	20231228	122400	248490770	2985	2975	2985	2975	932
496	20231228	122300	245718060	2970	2970	2970	2970	269
497	20231228	122200	244919130	2970	2970	2970	2970	1
498	20231228	122100	244916160	2970	2970	2970	2970	274
499	20231228	122000	244102380	2975	2975	2975	2975	0
500	20231228	121900	244102380	2975	2960	2975	2960	295
501	20231228	121800	243229025	2965	2965	2965	2965	0
502	20231228	121700	243229025	2965	2965	2965	2960	436
503	20231228	121600	241938185	2965	2965	2965	2965	0
504	20231228	121500	241938185	2965	2965	2965	2965	173
505	20231228	121400	241425240	2965	2965	2965	2965	300
506	20231228	121300	240535740	2965	2965	2965	2965	221
507	20231228	121200	239880475	2970	2965	2970	2965	272
508	20231228	121100	239073845	2970	2970	2970	2970	1
509	20231228	121000	239070875	2970	2965	2970	2965	211
510	20231228	120900	238445245	2965	2965	2965	2965	0
511	20231228	120800	238445245	2965	2965	2965	2965	0
512	20231228	120700	238445245	2965	2965	2965	2965	217
513	20231228	120600	237801840	2960	2965	2965	2960	243
514	20231228	120500	237082555	2965	2960	2965	2960	263
515	20231228	120400	236304070	2960	2960	2960	2960	0
516	20231228	120300	236304070	2960	2960	2960	2960	350
517	20231228	120200	235268070	2965	2965	2965	2965	0
518	20231228	120100	235268070	2965	2965	2965	2965	50
519	20231228	120000	235119820	2965	2965	2965	2965	0
520	20231228	115900	235119820	2965	2965	2965	2965	200
521	20231228	115800	234526820	2965	2965	2965	2965	0
522	20231228	115700	234526820	2965	2965	2965	2965	259
523	20231228	115600	233758885	2965	2965	2965	2965	225
524	20231228	115500	233091760	2965	2965	2965	2965	0
525	20231228	115400	233091760	2965	2965	2965	2965	216
526	20231228	115300	232451320	2970	2970	2970	2970	2
527	20231228	115200	232445380	2965	2970	2970	2965	298
528	20231228	115100	231561560	2970	2970	2970	2970	0
529	20231228	115000	231561560	2970	2970	2970	2970	22
530	20231228	114900	231496220	2970	2970	2970	2970	1596
531	20231228	114800	226756100	2970	2970	2970	2970	384
532	20231228	114700	225615620	2970	2975	2975	2970	111
533	20231228	114600	225285900	2970	2970	2970	2970	0
534	20231228	114500	225285900	2970	2970	2970	2970	271
535	20231228	114400	224481030	2975	2970	2975	2970	10
536	20231228	114300	224451320	2965	2965	2965	2965	219
537	20231228	114200	223801985	2970	2970	2970	2970	2
538	20231228	114100	223796045	2970	2965	2970	2965	262
539	20231228	114000	223019210	2970	2970	2970	2970	208
540	20231228	113900	222401450	2975	2975	2975	2960	777
541	20231228	113800	220098220	2970	2970	2970	2970	256
542	20231228	113700	219337900	2970	2970	2970	2970	150
543	20231228	113600	218892400	2970	2975	2975	2970	80
544	20231228	113500	218654795	2970	2970	2970	2970	586
545	20231228	113400	216914375	2965	2965	2965	2965	276
546	20231228	113300	216096035	2965	2965	2965	2965	10
547	20231228	113200	216066385	2960	2965	2965	2960	414
548	20231228	113100	214839945	2965	2965	2965	2965	1
549	20231228	113000	214836980	2955	2965	2965	2955	3061
550	20231228	112900	205777325	2965	2970	2970	2965	284
551	20231228	112800	204935260	2965	2965	2965	2965	0
552	20231228	112700	204935260	2965	2965	2965	2965	248
553	20231228	112600	204199940	2965	2965	2965	2965	0
554	20231228	112500	204199940	2965	2965	2965	2965	271
555	20231228	112400	203396425	2965	2965	2965	2965	275
556	20231228	112300	202581050	2960	2965	2965	2960	321
557	20231228	112200	201630390	2960	2960	2960	2960	224
558	20231228	112100	200967350	2960	2960	2960	2960	0
559	20231228	112000	200967350	2960	2960	2960	2960	235
560	20231228	111900	200271750	2960	2960	2960	2960	0
561	20231228	111800	200271750	2960	2960	2960	2960	240
562	20231228	111700	199561350	2960	2960	2960	2960	10
563	20231228	111600	199531750	2960	2960	2960	2960	206
564	20231228	111500	198921990	2960	2960	2960	2960	203
565	20231228	111400	198321110	2960	2960	2960	2960	0
566	20231228	111300	198321110	2960	2965	2965	2960	330
567	20231228	111200	197343810	2960	2960	2960	2960	0
568	20231228	111100	197343810	2960	2965	2965	2960	327
569	20231228	111000	196375455	2965	2965	2965	2965	33
570	20231228	110900	196277610	2960	2965	2965	2960	296
571	20231228	110800	195401300	2960	2965	2965	2960	127
572	20231228	110700	195025320	2970	2960	2970	2960	30
573	20231228	110600	194936510	2960	2955	2960	2955	323
574	20231228	110500	193981875	2955	2955	2955	2955	0
575	20231228	110400	193981875	2955	2955	2955	2955	496
576	20231228	110300	192516195	2955	2955	2955	2955	1846
577	20231228	110200	187061265	2960	2960	2960	2960	475
578	20231228	110100	185655265	2965	2965	2965	2965	1
579	20231228	110000	185652300	2965	2965	2965	2965	500
580	20231228	105900	184169800	2960	2960	2960	2960	215
581	20231228	105800	183533400	2955	2955	2955	2950	3874
582	20231228	105700	172100730	2955	2960	2960	2955	1438
583	20231228	105600	167851435	2960	2960	2960	2955	545
584	20231228	105500	166238680	2960	2965	2965	2960	133
585	20231228	105400	165844750	2965	2965	2965	2965	31
586	20231228	105300	165752835	2960	2960	2960	2960	2207
587	20231228	105200	159220115	2960	2970	2970	2960	2866
588	20231228	105100	150718715	2970	2970	2970	2970	441
589	20231228	105000	149408945	2975	2975	2975	2970	1019
590	20231228	104900	146382420	2975	2975	2975	2975	6
591	20231228	104800	146364570	2975	2975	2975	2975	261
592	20231228	104700	145588095	2980	2980	2980	2980	10
593	20231228	104600	145558295	2975	2975	2975	2975	231
594	20231228	104500	144871070	2975	2975	2975	2975	1000
595	20231228	104400	141896070	2975	2975	2975	2975	292
596	20231228	104300	141027370	2980	2980	2980	2980	7
597	20231228	104200	141006510	2980	2980	2980	2980	112
598	20231228	104100	140672750	2985	2980	2985	2980	434
599	20231228	104000	139378680	2985	2985	2985	2985	10
600	20231228	103900	139348830	2980	2980	2980	2975	269
601	20231228	103800	138548255	2980	2980	2980	2980	70
602	20231228	103700	138339655	2980	2980	2980	2980	231
603	20231228	103600	137651275	2980	2975	2980	2975	276
604	20231228	103500	136829030	2980	2980	2980	2975	454
605	20231228	103400	135477280	2980	2980	2980	2980	0
606	20231228	103300	135477280	2980	2980	2980	2980	1626
607	20231228	103200	130631800	2980	2980	2980	2980	353
608	20231228	103100	129579860	2980	2980	2980	2980	145
609	20231228	103000	129147760	2980	2980	2980	2980	113
610	20231228	102900	128811020	2980	2980	2980	2980	0
611	20231228	102800	128811020	2980	2980	2980	2980	0
612	20231228	102700	128811020	2980	2985	2985	2980	1196
613	20231228	102600	125245715	2985	2985	2985	2985	0
614	20231228	102500	125245715	2985	2980	2985	2980	806
615	20231228	102400	122840840	2980	2980	2980	2980	8
616	20231228	102300	122817000	2985	2985	2985	2985	57
617	20231228	102200	122646855	2985	2985	2985	2985	216
618	20231228	102100	122002095	2985	2985	2985	2985	32
619	20231228	102000	121906575	2990	2990	2990	2990	4
620	20231228	101900	121894615	2985	2985	2985	2985	224
621	20231228	101800	121225975	2985	2985	2985	2985	0
622	20231228	101700	121225975	2985	2990	2990	2985	1278
623	20231228	101600	117406095	2985	2980	2985	2980	262
624	20231228	101500	116625305	2985	2985	2985	2985	50
625	20231228	101400	116476055	2985	2985	2985	2980	695
626	20231228	101300	114402905	2985	2985	2985	2985	101
627	20231228	101200	114101420	2985	2980	2985	2980	1044
628	20231228	101100	110990250	2980	2980	2980	2980	0
629	20231228	101000	110990250	2980	2985	2985	2980	637
630	20231228	100900	109089875	2985	2985	2985	2985	0
631	20231228	100800	109089875	2985	2990	2990	2985	199
632	20231228	100700	108495855	2985	2985	2985	2985	281
633	20231228	100600	107657070	2990	2990	2990	2990	27
634	20231228	100500	107576340	2990	2990	2990	2990	1
635	20231228	100400	107573350	2995	2995	2995	2995	0
636	20231228	100300	107573350	2995	2990	2995	2990	508
637	20231228	100200	106054405	2990	2985	2990	2985	170
638	20231228	100100	105546805	2985	2985	2985	2985	358
639	20231228	100000	104478175	2985	2985	2985	2985	1927
640	20231228	095900	98726080	2990	2990	2990	2990	0
641	20231228	095800	98726080	2990	2990	2990	2990	45
642	20231228	095700	98591530	2995	2995	2995	2995	30
643	20231228	095600	98501680	2985	2990	2990	2985	304
644	20231228	095500	97592810	2990	2985	2990	2985	1029
645	20231228	095400	94520120	2990	2990	2990	2990	10
646	20231228	095300	94490220	2990	2990	2990	2990	242
647	20231228	095200	93766640	2990	2995	2995	2990	243
648	20231228	095100	93039920	2990	2990	2990	2990	975
649	20231228	095000	90124670	2995	2995	2995	2995	1
650	20231228	094900	90121675	2990	2990	2990	2990	0
651	20231228	094800	90121675	2990	2995	2995	2990	34
652	20231228	094700	90019850	2995	2995	2995	2995	3494
653	20231228	094600	79555320	2995	2995	2995	2995	202
654	20231228	094500	78950330	2995	2995	2995	2995	283
655	20231228	094400	78102745	2995	2995	2995	2995	0
656	20231228	094300	78102745	2995	2995	2995	2995	308
657	20231228	094200	77180285	2995	2995	2995	2995	0
658	20231228	094100	77180285	2995	2995	2995	2995	130
659	20231228	094000	76790935	3000	3000	3000	3000	208
660	20231228	093900	76166935	3000	3000	3000	3000	0
661	20231228	093800	76166935	3000	3005	3005	3000	382
662	20231228	093700	75020175	2995	3000	3000	2995	315
663	20231228	093600	74075455	3000	3000	3000	3000	1
664	20231228	093500	74072455	3005	3005	3005	3005	11
665	20231228	093400	74039400	3010	3000	3010	3000	1109
666	20231228	093300	70704675	3000	2995	3000	2995	440
667	20231228	093200	69386060	3000	3000	3000	3000	0
668	20231228	093100	69386060	3000	2995	3000	2995	400
669	20231228	093000	68187260	3000	2995	3000	2995	236
670	20231228	092900	67480405	2990	2995	2995	2990	588
671	20231228	092800	65720520	3000	3000	3000	3000	30
672	20231228	092700	65630520	2995	3000	3000	2995	228
673	20231228	092600	64947610	2995	2995	2995	2995	223
674	20231228	092500	64279725	3000	3000	3000	3000	0
675	20231228	092400	64279725	3000	3000	3000	3000	582
676	20231228	092300	62533725	3005	3005	3005	3005	490
677	20231228	092200	61061275	3000	3000	3000	3000	252
678	20231228	092100	60305275	3005	3005	3005	3005	0
679	20231228	092000	60305275	3005	3005	3005	3005	194
680	20231228	091900	59722305	3000	3000	3000	3000	0
681	20231228	091800	59722305	3000	2985	3005	2985	2014
682	20231228	091700	53678130	2990	2995	2995	2990	377
683	20231228	091600	52550400	2990	2990	2990	2990	604
684	20231228	091500	50744440	2990	2990	2990	2990	396
685	20231228	091400	49560400	3000	2990	3000	2990	103
686	20231228	091300	49252200	3000	3000	3000	3000	225
687	20231228	091200	48577200	3000	2990	3000	2990	171
688	20231228	091100	48064210	2995	2995	2995	2995	265
689	20231228	091000	47270535	3005	2995	3005	2990	226
690	20231228	090900	46593565	3005	3000	3005	3000	257
691	20231228	090800	45822415	2995	2995	2995	2995	216
692	20231228	090700	45175495	3000	3000	3000	3000	0
693	20231228	090600	45175495	3000	3005	3005	3000	110
694	20231228	090500	44845445	3010	2990	3010	2990	280
695	20231228	090400	44006455	2980	3000	3000	2980	341
696	20231228	090300	42984375	3000	2995	3000	2995	3525
697	20231228	090200	32426645	2990	2985	2990	2985	4120
698	20231228	090100	20124355	2990	2990	2990	2965	1058
699	20231228	090000	16987110	2965	2920	2965	2920	5816