KissMeData/091340/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	200100	161551840	2975	2975	2975	2975	722
3	20231228	200000	161551840	2975	2975	2975	2975	0
4	20231228	195900	161551840	2975	2975	2975	2975	0
5	20231228	195800	161551840	2975	2975	2975	2975	0
6	20231228	195700	161551840	2975	2975	2975	2975	0
7	20231228	195600	161551840	2975	2975	2975	2975	0
8	20231228	195500	161551840	2975	2975	2975	2975	0
9	20231228	195400	161551840	2975	2975	2975	2975	0
10	20231228	195300	161551840	2975	2975	2975	2975	0
11	20231228	195200	161551840	2975	2975	2975	2975	0
12	20231228	195100	161551840	2975	2975	2975	2975	0
13	20231228	195000	161551840	2975	2975	2975	2975	0
14	20231228	194900	161551840	2975	2975	2975	2975	0
15	20231228	194800	161551840	2975	2975	2975	2975	0
16	20231228	194700	161551840	2975	2975	2975	2975	0
17	20231228	194600	161551840	2975	2975	2975	2975	0
18	20231228	194500	161551840	2975	2975	2975	2975	0
19	20231228	194400	161551840	2975	2975	2975	2975	0
20	20231228	194300	161551840	2975	2975	2975	2975	0
21	20231228	194200	161551840	2975	2975	2975	2975	0
22	20231228	194100	161551840	2975	2975	2975	2975	0
23	20231228	194000	161551840	2975	2975	2975	2975	0
24	20231228	193900	161551840	2975	2975	2975	2975	0
25	20231228	193800	161551840	2975	2975	2975	2975	0
26	20231228	193700	161551840	2975	2975	2975	2975	0
27	20231228	193600	161551840	2975	2975	2975	2975	0
28	20231228	193500	161551840	2975	2975	2975	2975	0
29	20231228	193400	161551840	2975	2975	2975	2975	0
30	20231228	193300	161551840	2975	2975	2975	2975	0
31	20231228	193200	161551840	2975	2975	2975	2975	0
32	20231228	193100	161551840	2975	2975	2975	2975	722
33	20231228	193000	161551840	2975	2975	2975	2975	0
34	20231228	192900	161551840	2975	2975	2975	2975	0
35	20231228	192800	161551840	2975	2975	2975	2975	0
36	20231228	192700	161551840	2975	2975	2975	2975	0
37	20231228	192600	161551840	2975	2975	2975	2975	0
38	20231228	192500	161551840	2975	2975	2975	2975	0
39	20231228	192400	161551840	2975	2975	2975	2975	0
40	20231228	192300	161551840	2975	2975	2975	2975	0
41	20231228	192200	161551840	2975	2975	2975	2975	0
42	20231228	192100	161551840	2975	2975	2975	2975	0
43	20231228	192000	161551840	2975	2975	2975	2975	0
44	20231228	191900	161551840	2975	2975	2975	2975	0
45	20231228	191800	161551840	2975	2975	2975	2975	0
46	20231228	191700	161551840	2975	2975	2975	2975	0
47	20231228	191600	161551840	2975	2975	2975	2975	0
48	20231228	191500	161551840	2975	2975	2975	2975	0
49	20231228	191400	161551840	2975	2975	2975	2975	0
50	20231228	191300	161551840	2975	2975	2975	2975	0
51	20231228	191200	161551840	2975	2975	2975	2975	0
52	20231228	191100	161551840	2975	2975	2975	2975	0
53	20231228	191000	161551840	2975	2975	2975	2975	0
54	20231228	190900	161551840	2975	2975	2975	2975	0
55	20231228	190800	161551840	2975	2975	2975	2975	0
56	20231228	190700	161551840	2975	2975	2975	2975	0
57	20231228	190600	161551840	2975	2975	2975	2975	0
58	20231228	190500	161551840	2975	2975	2975	2975	0
59	20231228	190400	161551840	2975	2975	2975	2975	0
60	20231228	190300	161551840	2975	2975	2975	2975	0
61	20231228	190200	161551840	2975	2975	2975	2975	0
62	20231228	190100	161551840	2975	2975	2975	2975	722
63	20231228	190000	161551840	2975	2975	2975	2975	0
64	20231228	185900	161551840	2975	2975	2975	2975	0
65	20231228	185800	161551840	2975	2975	2975	2975	0
66	20231228	185700	161551840	2975	2975	2975	2975	0
67	20231228	185600	161551840	2975	2975	2975	2975	0
68	20231228	185500	161551840	2975	2975	2975	2975	0
69	20231228	185400	161551840	2975	2975	2975	2975	0
70	20231228	185300	161551840	2975	2975	2975	2975	0
71	20231228	185200	161551840	2975	2975	2975	2975	0
72	20231228	185100	161551840	2975	2975	2975	2975	0
73	20231228	185000	161551840	2975	2975	2975	2975	0
74	20231228	184900	161551840	2975	2975	2975	2975	0
75	20231228	184800	161551840	2975	2975	2975	2975	0
76	20231228	184700	161551840	2975	2975	2975	2975	0
77	20231228	184600	161551840	2975	2975	2975	2975	0
78	20231228	184500	161551840	2975	2975	2975	2975	0
79	20231228	184400	161551840	2975	2975	2975	2975	0
80	20231228	184300	161551840	2975	2975	2975	2975	0
81	20231228	184200	161551840	2975	2975	2975	2975	0
82	20231228	184100	161551840	2975	2975	2975	2975	0
83	20231228	184000	161551840	2975	2975	2975	2975	0
84	20231228	183900	161551840	2975	2975	2975	2975	0
85	20231228	183800	161551840	2975	2975	2975	2975	0
86	20231228	183700	161551840	2975	2975	2975	2975	0
87	20231228	183600	161551840	2975	2975	2975	2975	0
88	20231228	183500	161551840	2975	2975	2975	2975	0
89	20231228	183400	161551840	2975	2975	2975	2975	0
90	20231228	183300	161551840	2975	2975	2975	2975	0
91	20231228	183200	161551840	2975	2975	2975	2975	0
92	20231228	183100	161551840	2975	2975	2975	2975	722
93	20231228	183000	161551840	2975	2975	2975	2975	0
94	20231228	182900	161551840	2975	2975	2975	2975	0
95	20231228	182800	161551840	2975	2975	2975	2975	0
96	20231228	182700	161551840	2975	2975	2975	2975	0
97	20231228	182600	161551840	2975	2975	2975	2975	0
98	20231228	182500	161551840	2975	2975	2975	2975	0
99	20231228	182400	161551840	2975	2975	2975	2975	0
100	20231228	182300	161551840	2975	2975	2975	2975	0
101	20231228	182200	161551840	2975	2975	2975	2975	0
102	20231228	182100	161551840	2975	2975	2975	2975	0
103	20231228	182000	161551840	2975	2975	2975	2975	0
104	20231228	181900	161551840	2975	2975	2975	2975	0
105	20231228	181800	161551840	2975	2975	2975	2975	0
106	20231228	181700	161551840	2975	2975	2975	2975	0
107	20231228	181600	161551840	2975	2975	2975	2975	0
108	20231228	181500	161551840	2975	2975	2975	2975	0
109	20231228	181400	161551840	2975	2975	2975	2975	0
110	20231228	181300	161551840	2975	2975	2975	2975	0
111	20231228	181200	161551840	2975	2975	2975	2975	0
112	20231228	181100	161551840	2975	2975	2975	2975	0
113	20231228	181000	161551840	2975	2975	2975	2975	0
114	20231228	180900	161551840	2975	2975	2975	2975	0
115	20231228	180800	161551840	2975	2975	2975	2975	0
116	20231228	180700	161551840	2975	2975	2975	2975	0
117	20231228	180600	161551840	2975	2975	2975	2975	0
118	20231228	180500	161551840	2975	2975	2975	2975	0
119	20231228	180400	161551840	2975	2975	2975	2975	0
120	20231228	180300	161551840	2975	2975	2975	2975	0
121	20231228	180200	161551840	2975	2975	2975	2975	0
122	20231228	180100	161551840	2975	2975	2975	2975	722
123	20231228	180000	161551840	2975	2975	2975	2975	0
124	20231228	175900	161551840	2975	2975	2975	2975	0
125	20231228	175800	161551840	2975	2975	2975	2975	0
126	20231228	175700	161551840	2975	2975	2975	2975	0
127	20231228	175600	161551840	2975	2975	2975	2975	0
128	20231228	175500	161551840	2975	2975	2975	2975	0
129	20231228	175400	161551840	2975	2975	2975	2975	0
130	20231228	175300	161551840	2975	2975	2975	2975	0
131	20231228	175200	161551840	2975	2975	2975	2975	0
132	20231228	175100	161551840	2975	2975	2975	2975	0
133	20231228	175000	161551840	2975	2975	2975	2975	0
134	20231228	174900	161551840	2975	2975	2975	2975	0
135	20231228	174800	161551840	2975	2975	2975	2975	0
136	20231228	174700	161551840	2975	2975	2975	2975	0
137	20231228	174600	161551840	2975	2975	2975	2975	0
138	20231228	174500	161551840	2975	2975	2975	2975	0
139	20231228	174400	161551840	2975	2975	2975	2975	0
140	20231228	174300	161551840	2975	2975	2975	2975	0
141	20231228	174200	161551840	2975	2975	2975	2975	0
142	20231228	174100	161551840	2975	2975	2975	2975	0
143	20231228	174000	161551840	2975	2975	2975	2975	0
144	20231228	173900	161551840	2975	2975	2975	2975	0
145	20231228	173800	161551840	2975	2975	2975	2975	0
146	20231228	173700	161551840	2975	2975	2975	2975	0
147	20231228	173600	161551840	2975	2975	2975	2975	0
148	20231228	173500	161551840	2975	2975	2975	2975	0
149	20231228	173400	161551840	2975	2975	2975	2975	0
150	20231228	173300	161551840	2975	2975	2975	2975	0
151	20231228	173200	161551840	2975	2975	2975	2975	0
152	20231228	173100	161551840	2975	2975	2975	2975	722
153	20231228	173000	161551840	2975	2975	2975	2975	0
154	20231228	172900	161551840	2975	2975	2975	2975	0
155	20231228	172800	161551840	2975	2975	2975	2975	0
156	20231228	172700	161551840	2975	2975	2975	2975	0
157	20231228	172600	161551840	2975	2975	2975	2975	0
158	20231228	172500	161551840	2975	2975	2975	2975	0
159	20231228	172400	161551840	2975	2975	2975	2975	0
160	20231228	172300	161551840	2975	2975	2975	2975	0
161	20231228	172200	161551840	2975	2975	2975	2975	0
162	20231228	172100	161551840	2975	2975	2975	2975	0
163	20231228	172000	161551840	2975	2975	2975	2975	0
164	20231228	171900	161551840	2975	2975	2975	2975	0
165	20231228	171800	161551840	2975	2975	2975	2975	0
166	20231228	171700	161551840	2975	2975	2975	2975	0
167	20231228	171600	161551840	2975	2975	2975	2975	0
168	20231228	171500	161551840	2975	2975	2975	2975	0
169	20231228	171400	161551840	2975	2975	2975	2975	0
170	20231228	171300	161551840	2975	2975	2975	2975	0
171	20231228	171200	161551840	2975	2975	2975	2975	0
172	20231228	171100	161551840	2975	2975	2975	2975	0
173	20231228	171000	161551840	2975	2975	2975	2975	0
174	20231228	170900	161551840	2975	2975	2975	2975	0
175	20231228	170800	161551840	2975	2975	2975	2975	0
176	20231228	170700	161551840	2975	2975	2975	2975	0
177	20231228	170600	161551840	2975	2975	2975	2975	0
178	20231228	170500	161551840	2975	2975	2975	2975	0
179	20231228	170400	161551840	2975	2975	2975	2975	0
180	20231228	170300	161551840	2975	2975	2975	2975	0
181	20231228	170200	161551840	2975	2975	2975	2975	0
182	20231228	170100	161551840	2975	2975	2975	2975	722
183	20231228	170000	161551840	2975	2975	2975	2975	0
184	20231228	165900	161551840	2975	2975	2975	2975	0
185	20231228	165800	161551840	2975	2975	2975	2975	0
186	20231228	165700	161551840	2975	2975	2975	2975	0
187	20231228	165600	161551840	2975	2975	2975	2975	0
188	20231228	165500	161551840	2975	2975	2975	2975	0
189	20231228	165400	161551840	2975	2975	2975	2975	0
190	20231228	165300	161551840	2975	2975	2975	2975	0
191	20231228	165200	161551840	2975	2975	2975	2975	0
192	20231228	165100	161551840	2975	2975	2975	2975	0
193	20231228	165000	161551840	2975	2975	2975	2975	0
194	20231228	164900	161551840	2975	2975	2975	2975	0
195	20231228	164800	161551840	2975	2975	2975	2975	0
196	20231228	164700	161551840	2975	2975	2975	2975	0
197	20231228	164600	161551840	2975	2975	2975	2975	0
198	20231228	164500	161551840	2975	2975	2975	2975	0
199	20231228	164400	161551840	2975	2975	2975	2975	0
200	20231228	164300	161551840	2975	2975	2975	2975	0
201	20231228	164200	161551840	2975	2975	2975	2975	0
202	20231228	164100	161551840	2975	2975	2975	2975	0
203	20231228	164000	161551840	2975	2975	2975	2975	0
204	20231228	163900	161551840	2975	2975	2975	2975	0
205	20231228	163800	161551840	2975	2975	2975	2975	0
206	20231228	163700	161551840	2975	2975	2975	2975	0
207	20231228	163600	161551840	2975	2975	2975	2975	0
208	20231228	163500	161551840	2975	2975	2975	2975	0
209	20231228	163400	161551840	2975	2975	2975	2975	0
210	20231228	163300	161551840	2975	2975	2975	2975	0
211	20231228	163200	161551840	2975	2975	2975	2975	0
212	20231228	163100	161551840	2975	2975	2975	2975	722
213	20231228	163000	161551840	2975	2975	2975	2975	0
214	20231228	162900	161551840	2975	2975	2975	2975	0
215	20231228	162800	161551840	2975	2975	2975	2975	0
216	20231228	162700	161551840	2975	2975	2975	2975	0
217	20231228	162600	161551840	2975	2975	2975	2975	0
218	20231228	162500	161551840	2975	2975	2975	2975	0
219	20231228	162400	161551840	2975	2975	2975	2975	0
220	20231228	162300	161551840	2975	2975	2975	2975	0
221	20231228	162200	161551840	2975	2975	2975	2975	0
222	20231228	162100	161551840	2975	2975	2975	2975	0
223	20231228	162000	161551840	2975	2975	2975	2975	0
224	20231228	161900	161551840	2975	2975	2975	2975	0
225	20231228	161800	161551840	2975	2975	2975	2975	0
226	20231228	161700	161551840	2975	2975	2975	2975	0
227	20231228	161600	161551840	2975	2975	2975	2975	0
228	20231228	161500	161551840	2975	2975	2975	2975	0
229	20231228	161400	161551840	2975	2975	2975	2975	0
230	20231228	161300	161551840	2975	2975	2975	2975	0
231	20231228	161200	161551840	2975	2975	2975	2975	0
232	20231228	161100	161551840	2975	2975	2975	2975	0
233	20231228	161000	161551840	2975	2975	2975	2975	0
234	20231228	160900	161551840	2975	2975	2975	2975	0
235	20231228	160800	161551840	2975	2975	2975	2975	0
236	20231228	160700	161551840	2975	2975	2975	2975	0
237	20231228	160600	161551840	2975	2975	2975	2975	0
238	20231228	160500	161551840	2975	2975	2975	2975	0
239	20231228	160400	161551840	2975	2975	2975	2975	0
240	20231228	160300	161551840	2975	2975	2975	2975	0
241	20231228	160200	161551840	2975	2975	2975	2975	0
242	20231228	160100	161551840	2975	2975	2975	2975	722
243	20231228	160000	161551840	2975	2975	2975	2975	0
244	20231228	155900	161551840	2975	2975	2975	2975	0
245	20231228	155800	161551840	2975	2975	2975	2975	0
246	20231228	155700	161551840	2975	2975	2975	2975	0
247	20231228	155600	161551840	2975	2975	2975	2975	0
248	20231228	155500	161551840	2975	2975	2975	2975	0
249	20231228	155400	161551840	2975	2975	2975	2975	0
250	20231228	155300	161551840	2975	2975	2975	2975	0
251	20231228	155200	161551840	2975	2975	2975	2975	0
252	20231228	155100	161551840	2975	2975	2975	2975	0
253	20231228	155000	161551840	2975	2975	2975	2975	0
254	20231228	154900	161551840	2975	2975	2975	2975	0
255	20231228	154800	161551840	2975	2975	2975	2975	0
256	20231228	154700	161551840	2975	2975	2975	2975	0
257	20231228	154600	161551840	2975	2975	2975	2975	0
258	20231228	154500	161551840	2975	2975	2975	2975	0
259	20231228	154400	161551840	2975	2975	2975	2975	0
260	20231228	154300	161551840	2975	2975	2975	2975	0
261	20231228	154200	161551840	2975	2975	2975	2975	0
262	20231228	154100	161551840	2975	2975	2975	2975	0
263	20231228	154000	161551840	2975	2975	2975	2975	0
264	20231228	153900	161551840	2975	2975	2975	2975	0
265	20231228	153800	161551840	2975	2975	2975	2975	0
266	20231228	153700	161551840	2975	2975	2975	2975	0
267	20231228	153600	161551840	2975	2975	2975	2975	0
268	20231228	153500	161551840	2975	2975	2975	2975	0
269	20231228	153400	161551840	2975	2975	2975	2975	0
270	20231228	153300	161551840	2975	2975	2975	2975	0
271	20231228	153200	161551840	2975	2975	2975	2975	0
272	20231228	153100	161551840	2975	2975	2975	2975	722
273	20231228	153000	161551840	2975	2975	2975	2975	722
274	20231228	152900	159403890	2955	2955	2955	2955	0
275	20231228	152800	159403890	2955	2955	2955	2955	0
276	20231228	152700	159403890	2955	2955	2955	2955	0
277	20231228	152600	159403890	2955	2955	2955	2955	0
278	20231228	152500	159403890	2955	2955	2955	2955	0
279	20231228	152400	159403890	2955	2955	2955	2955	0
280	20231228	152300	159403890	2955	2955	2955	2955	0
281	20231228	152200	159403890	2955	2955	2955	2955	0
282	20231228	152100	159403890	2955	2955	2955	2955	0
283	20231228	152000	159403890	2955	2955	2955	2955	0
284	20231228	151900	159403890	2955	2955	2955	2955	0
285	20231228	151800	159403890	2955	2955	2955	2955	6
286	20231228	151700	159386160	2955	2970	2970	2955	154
287	20231228	151600	158929860	2975	2975	2975	2975	0
288	20231228	151500	158929860	2975	2975	2975	2975	13
289	20231228	151400	158891185	2975	2975	2975	2975	0
290	20231228	151300	158891185	2975	2955	2975	2955	60
291	20231228	151200	158713845	2955	2955	2955	2955	0
292	20231228	151100	158713845	2955	2955	2955	2955	8
293	20231228	151000	158690205	2960	2960	2960	2960	199
294	20231228	150900	158101165	2965	2965	2965	2965	173
295	20231228	150800	157588220	2965	2965	2965	2965	24
296	20231228	150700	157517060	2980	2980	2980	2980	0
297	20231228	150600	157517060	2980	2980	2980	2980	0
298	20231228	150500	157517060	2980	2980	2980	2980	10
299	20231228	150400	157487260	2965	2975	2975	2965	51
300	20231228	150300	157335825	2980	2980	2980	2980	0
301	20231228	150200	157335825	2980	2980	2980	2980	0
302	20231228	150100	157335825	2980	2980	2980	2980	0
303	20231228	150000	157335825	2980	2980	2980	2980	13
304	20231228	145900	157297085	2975	2975	2975	2975	0
305	20231228	145800	157297085	2975	2975	2975	2975	0
306	20231228	145700	157297085	2975	2975	2975	2975	0
307	20231228	145600	157297085	2975	2975	2975	2975	3
308	20231228	145500	157288160	2985	2985	2985	2985	0
309	20231228	145400	157288160	2985	2985	2985	2985	0
310	20231228	145300	157288160	2985	2985	2985	2985	0
311	20231228	145200	157288160	2985	2985	2985	2985	0
312	20231228	145100	157288160	2985	2985	2985	2985	35
313	20231228	145000	157183685	2965	2965	2965	2965	0
314	20231228	144900	157183685	2965	2965	2965	2965	0
315	20231228	144800	157183685	2965	2965	2965	2965	2
316	20231228	144700	157177755	2985	2965	2985	2965	246
317	20231228	144600	156444290	2965	2975	2975	2965	91
318	20231228	144500	156173745	2980	2980	2980	2975	15
319	20231228	144400	156129050	2975	2975	2975	2975	1
320	20231228	144300	156126075	2980	2980	2980	2980	0
321	20231228	144200	156126075	2980	2980	2980	2980	0
322	20231228	144100	156126075	2980	2980	2980	2980	0
323	20231228	144000	156126075	2980	2980	2980	2980	0
324	20231228	143900	156126075	2980	2980	2980	2980	22
325	20231228	143800	156060515	2980	2980	2980	2980	0
326	20231228	143700	156060515	2980	2980	2980	2980	0
327	20231228	143600	156060515	2980	2980	2980	2980	0
328	20231228	143500	156060515	2980	2980	2980	2980	0
329	20231228	143400	156060515	2980	2985	2985	2980	52
330	20231228	143300	155905490	2980	2980	2980	2980	0
331	20231228	143200	155905490	2980	2980	2980	2980	0
332	20231228	143100	155905490	2980	2980	2980	2980	10
333	20231228	143000	155875690	2980	2980	2980	2980	275
334	20231228	142900	155056190	2975	2970	2975	2970	167
335	20231228	142800	154560195	2970	2970	2970	2970	0
336	20231228	142700	154560195	2970	2970	2970	2970	22
337	20231228	142600	154494855	2970	2970	2970	2970	0
338	20231228	142500	154494855	2970	2970	2970	2970	0
339	20231228	142400	154494855	2970	2970	2970	2970	2
340	20231228	142300	154488915	2975	2975	2975	2975	0
341	20231228	142200	154488915	2975	2975	2975	2975	410
342	20231228	142100	153269165	2975	2975	2975	2975	2
343	20231228	142000	153263215	2980	2980	2980	2980	229
344	20231228	141900	152580795	2975	2975	2975	2975	258
345	20231228	141800	151813245	2980	2980	2980	2980	0
346	20231228	141700	151813245	2980	2980	2980	2980	17
347	20231228	141600	151762585	2980	2980	2980	2980	1
348	20231228	141500	151759605	2985	2985	2985	2985	13
349	20231228	141400	151720800	2985	2985	2985	2985	22
350	20231228	141300	151655130	2985	2985	2985	2985	0
351	20231228	141200	151655130	2985	2985	2985	2985	0
352	20231228	141100	151655130	2985	2980	2985	2980	229
353	20231228	141000	150972350	2975	2975	2975	2975	0
354	20231228	140900	150972350	2975	2975	2975	2975	0
355	20231228	140800	150972350	2975	2975	2975	2975	0
356	20231228	140700	150972350	2975	2975	2975	2975	100
357	20231228	140600	150674850	2980	2980	2980	2980	50
358	20231228	140500	150525850	2980	2980	2980	2980	0
359	20231228	140400	150525850	2980	2980	2980	2980	0
360	20231228	140300	150525850	2980	2980	2980	2980	0
361	20231228	140200	150525850	2980	2980	2980	2980	251
362	20231228	140100	149777870	2985	2985	2985	2985	0
363	20231228	140000	149777870	2985	2985	2985	2985	27
364	20231228	135900	149697275	2980	2980	2980	2980	0
365	20231228	135800	149697275	2980	2980	2980	2980	0
366	20231228	135700	149697275	2980	2980	2980	2980	0
367	20231228	135600	149697275	2980	2980	2980	2980	0
368	20231228	135500	149697275	2980	2980	2980	2980	0
369	20231228	135400	149697275	2980	2980	2980	2980	1
370	20231228	135300	149694295	2965	2965	2965	2965	0
371	20231228	135200	149694295	2965	2985	2985	2965	619
372	20231228	135100	147852450	2985	2985	2985	2985	0
373	20231228	135000	147852450	2985	2985	2985	2985	22
374	20231228	134900	147786780	2985	2975	2985	2970	793
375	20231228	134800	145425655	2985	2985	2985	2985	0
376	20231228	134700	145425655	2985	2985	2985	2985	0
377	20231228	134600	145425655	2985	2985	2985	2985	0
378	20231228	134500	145425655	2985	2985	2985	2985	16
379	20231228	134400	145377895	2985	2985	2985	2985	629
380	20231228	134300	143500330	2985	2980	2985	2980	291
381	20231228	134200	142631700	2980	2975	2980	2970	1132
382	20231228	134100	139264045	2975	2975	2975	2975	1066
383	20231228	134000	136092695	2985	2985	2985	2985	0
384	20231228	133900	136092695	2985	2980	2985	2980	243
385	20231228	133800	135368380	2975	2975	2975	2975	1
386	20231228	133700	135365405	2980	2975	2980	2975	32
387	20231228	133600	135270095	2985	2985	2985	2985	0
388	20231228	133500	135270095	2985	2985	2985	2985	276
389	20231228	133400	134446235	2975	2975	2975	2975	0
390	20231228	133300	134446235	2975	2975	2975	2975	644
391	20231228	133200	132530335	2975	2975	2975	2975	674
392	20231228	133100	130525185	2975	2975	2975	2975	20
393	20231228	133000	130465685	2990	2985	2990	2985	256
394	20231228	132900	129700825	2980	2980	2980	2980	0
395	20231228	132800	129700825	2980	2980	2980	2980	1
396	20231228	132700	129697845	2975	2985	2990	2975	281
397	20231228	132600	128858960	2985	2985	2985	2975	261
398	20231228	132500	128079980	2985	2985	2985	2985	22
399	20231228	132400	128014310	2985	2985	2985	2985	0
400	20231228	132300	128014310	2985	2985	2985	2985	0
401	20231228	132200	128014310	2985	2985	2985	2985	0
402	20231228	132100	128014310	2985	2970	2985	2970	20
403	20231228	132000	127954760	2985	2985	2985	2985	243
404	20231228	131900	127229405	2970	2985	2985	2970	321
405	20231228	131800	126271305	2985	2985	2985	2985	0
406	20231228	131700	126271305	2985	2980	2985	2980	229
407	20231228	131600	125587920	2980	2980	2980	2980	0
408	20231228	131500	125587920	2980	2980	2980	2980	13
409	20231228	131400	125549180	2985	2985	2985	2985	0
410	20231228	131300	125549180	2985	2985	2985	2985	22
411	20231228	131200	125483510	2985	2985	2985	2985	0
412	20231228	131100	125483510	2985	2980	2985	2980	276
413	20231228	131000	124660125	2980	2980	2980	2980	243
414	20231228	130900	123935985	2980	2980	2980	2980	25
415	20231228	130800	123861485	2980	2980	2980	2980	229
416	20231228	130700	123179065	2980	2980	2980	2980	0
417	20231228	130600	123179065	2980	2980	2980	2980	0
418	20231228	130500	123179065	2980	2980	2980	2980	0
419	20231228	130400	123179065	2980	2980	2980	2980	0
420	20231228	130300	123179065	2980	2980	2980	2980	0
421	20231228	130200	123179065	2980	2980	2980	2980	276
422	20231228	130100	122356585	2970	2975	2980	2970	244
423	20231228	130000	121630535	2975	2975	2975	2975	35
424	20231228	125900	121526410	2975	2975	2975	2975	229
425	20231228	125800	120845135	2975	2950	2975	2950	18
426	20231228	125700	120791810	2975	2975	2975	2975	0
427	20231228	125600	120791810	2975	2975	2975	2975	0
428	20231228	125500	120791810	2975	2975	2975	2975	0
429	20231228	125400	120791810	2975	2975	2975	2975	276
430	20231228	125300	119970710	2975	2975	2975	2975	0
431	20231228	125200	119970710	2975	2975	2975	2975	14
432	20231228	125100	119929060	2975	2970	2975	2970	243
433	20231228	125000	119206405	2970	2965	2970	2945	530
434	20231228	124900	117639895	2970	2970	2970	2970	0
435	20231228	124800	117639895	2970	2970	2970	2970	22
436	20231228	124700	117574555	2970	2970	2970	2970	0
437	20231228	124600	117574555	2970	2970	2970	2970	276
438	20231228	124500	116754835	2970	2970	2970	2970	13
439	20231228	124400	116716225	2970	2970	2970	2970	0
440	20231228	124300	116716225	2970	2970	2970	2970	100
441	20231228	124200	116419225	2970	2970	2970	2970	100
442	20231228	124100	116122225	2970	2965	2970	2965	473
443	20231228	124000	114718160	2965	2965	2965	2965	0
444	20231228	123900	114718160	2965	2965	2965	2965	0
445	20231228	123800	114718160	2965	2965	2965	2965	276
446	20231228	123700	113899820	2965	2965	2965	2965	0
447	20231228	123600	113899820	2965	2965	2965	2965	22
448	20231228	123500	113834590	2965	2965	2965	2965	14
449	20231228	123400	113793080	2965	2965	2965	2965	0
450	20231228	123300	113793080	2965	2965	2965	2965	0
451	20231228	123200	113793080	2965	2965	2965	2965	270
452	20231228	123100	112992530	2965	2945	2965	2945	244
453	20231228	123000	112269090	2965	2965	2965	2965	289
454	20231228	122900	111412205	2965	2965	2965	2945	4
455	20231228	122800	111400365	2965	2965	2965	2965	0
456	20231228	122700	111400365	2965	2965	2965	2965	0
457	20231228	122600	111400365	2965	2965	2965	2965	0
458	20231228	122500	111400365	2965	2965	2965	2965	0
459	20231228	122400	111400365	2965	2965	2965	2965	0
460	20231228	122300	111400365	2965	2960	2965	2940	290
461	20231228	122200	110542260	2960	2960	2960	2960	243
462	20231228	122100	109822980	2960	2955	2960	2955	276
463	20231228	122000	109006270	2960	2960	2960	2960	0
464	20231228	121900	109006270	2960	2960	2960	2960	0
465	20231228	121800	109006270	2960	2960	2960	2960	14
466	20231228	121700	108964830	2960	2960	2960	2960	0
467	20231228	121600	108964830	2960	2960	2960	2960	0
468	20231228	121500	108964830	2960	2960	2960	2960	13
469	20231228	121400	108926350	2960	2960	2960	2960	231
470	20231228	121300	108242590	2960	2960	2960	2960	277
471	20231228	121200	107422670	2960	2955	2960	2955	243
472	20231228	121100	106704495	2960	2940	2960	2940	72
473	20231228	121000	106492375	2940	2940	2940	2940	171
474	20231228	120900	105989635	2960	2960	2960	2960	0
475	20231228	120800	105989635	2960	2960	2960	2960	0
476	20231228	120700	105989635	2960	2960	2960	2960	0
477	20231228	120600	105989635	2960	2960	2960	2960	0
478	20231228	120500	105989635	2960	2960	2960	2960	507
479	20231228	120400	104488915	2960	2960	2960	2960	0
480	20231228	120300	104488915	2960	2960	2960	2960	0
481	20231228	120200	104488915	2960	2960	2960	2960	254
482	20231228	120100	103737075	2945	2960	2960	2945	15
483	20231228	120000	103692690	2960	2960	2960	2960	13
484	20231228	115900	103654210	2960	2960	2960	2960	22
485	20231228	115800	103589090	2960	2960	2960	2960	202
486	20231228	115700	102991170	2960	2960	2960	2960	277
487	20231228	115600	102171250	2960	2960	2960	2960	0
488	20231228	115500	102171250	2960	2960	2960	2960	230
489	20231228	115400	101490450	2960	2960	2960	2960	0
490	20231228	115300	101490450	2960	2960	2960	2960	0
491	20231228	115200	101490450	2960	2960	2960	2960	243
492	20231228	115100	100771170	2955	2955	2955	2955	0
493	20231228	115000	100771170	2955	2955	2955	2955	727
494	20231228	114900	98622885	2955	2955	2955	2955	282
495	20231228	114800	97789575	2950	2950	2950	2950	0
496	20231228	114700	97789575	2950	2950	2950	2950	190
497	20231228	114600	97229075	2950	2950	2950	2950	230
498	20231228	114500	96550575	2950	2950	2950	2950	33
499	20231228	114400	96453225	2950	2950	2950	2950	14
500	20231228	114300	96411925	2950	2945	2950	2945	243
501	20231228	114200	95695705	2945	2945	2945	2945	0
502	20231228	114100	95695705	2945	2945	2945	2945	0
503	20231228	114000	95695705	2945	2945	2945	2945	277
504	20231228	113900	94879940	2945	2945	2945	2945	0
505	20231228	113800	94879940	2945	2945	2945	2945	0
506	20231228	113700	94879940	2945	2945	2945	2945	230
507	20231228	113600	94202590	2945	2945	2945	2945	0
508	20231228	113500	94202590	2945	2945	2945	2945	0
509	20231228	113400	94202590	2945	2945	2945	2945	22
510	20231228	113300	94137800	2945	2945	2945	2945	243
511	20231228	113200	93422165	2945	2945	2945	2945	277
512	20231228	113100	92606400	2945	2945	2945	2945	1
513	20231228	113000	92603455	2945	2945	2945	2945	31
514	20231228	112900	92512160	2945	2945	2945	2945	0
515	20231228	112800	92512160	2945	2945	2945	2945	230
516	20231228	112700	91834810	2945	2940	2945	2940	14
517	20231228	112600	91793585	2950	2950	2950	2950	0
518	20231228	112500	91793585	2950	2950	2950	2950	0
519	20231228	112400	91793585	2950	2945	2950	2945	277
520	20231228	112300	90976855	2945	2945	2945	2945	243
521	20231228	112200	90261220	2945	2945	2945	2945	22
522	20231228	112100	90196430	2945	2945	2945	2945	0
523	20231228	112000	90196430	2945	2945	2945	2945	0
524	20231228	111900	90196430	2945	2945	2945	2945	300
525	20231228	111800	89312930	2945	2945	2945	2945	0
526	20231228	111700	89312930	2945	2945	2945	2945	0
527	20231228	111600	89312930	2945	2945	2945	2945	277
528	20231228	111500	88497165	2940	2940	2940	2940	13
529	20231228	111400	88458945	2945	2940	2945	2940	243
530	20231228	111300	87743895	2920	2920	2920	2920	15
531	20231228	111200	87700095	2950	2950	2950	2950	0
532	20231228	111100	87700095	2950	2950	2950	2950	0
533	20231228	111000	87700095	2950	2950	2950	2925	1266
534	20231228	110900	83987415	2955	2955	2955	2955	0
535	20231228	110800	83987415	2955	2950	2955	2950	277
536	20231228	110700	83169450	2950	2950	2950	2950	0
537	20231228	110600	83169450	2950	2950	2950	2950	0
538	20231228	110500	83169450	2950	2950	2950	2950	0
539	20231228	110400	83169450	2950	2950	2950	2950	243
540	20231228	110300	82452600	2950	2950	2950	2950	0
541	20231228	110200	82452600	2950	2950	2950	2950	0
542	20231228	110100	82452600	2950	2950	2950	2950	230
543	20231228	110000	81774100	2950	2950	2950	2950	13
544	20231228	105900	81735750	2950	2945	2950	2945	277
545	20231228	105800	80919110	2945	2945	2945	2945	0
546	20231228	105700	80919110	2945	2945	2945	2945	22
547	20231228	105600	80854320	2945	2945	2945	2945	0
548	20231228	105500	80854320	2945	2945	2945	2945	0
549	20231228	105400	80854320	2945	2945	2945	2945	243
550	20231228	105300	80138685	2945	2945	2945	2945	14
551	20231228	105200	80097455	2945	2945	2945	2945	230
552	20231228	105100	79420105	2950	2945	2950	2945	615
553	20231228	105000	77607545	2960	2960	2960	2960	0
554	20231228	104900	77607545	2960	2960	2960	2960	0
555	20231228	104800	77607545	2960	2960	2960	2960	0
556	20231228	104700	77607545	2960	2960	2960	2960	0
557	20231228	104600	77607545	2960	2960	2960	2960	0
558	20231228	104500	77607545	2960	2960	2960	2930	46
559	20231228	104400	77471420	2960	2955	2960	2955	243
560	20231228	104300	76752780	2955	2955	2955	2955	507
561	20231228	104200	75254595	2955	2955	2955	2955	0
562	20231228	104100	75254595	2955	2955	2955	2955	0
563	20231228	104000	75254595	2955	2955	2955	2955	0
564	20231228	103900	75254595	2955	2955	2955	2955	0
565	20231228	103800	75254595	2955	2955	2955	2955	0
566	20231228	103700	75254595	2955	2955	2955	2955	1
567	20231228	103600	75251640	2925	2960	2960	2925	2014
568	20231228	103500	69356635	2960	2950	2960	2950	521
569	20231228	103400	67817090	2950	2950	2950	2950	230
570	20231228	103300	67138590	2925	2945	2945	2925	1522
571	20231228	103200	62683400	2950	2950	2950	2950	0
572	20231228	103100	62683400	2950	2950	2950	2950	0
573	20231228	103000	62683400	2950	2945	2950	2945	33
574	20231228	102900	62586115	2935	2935	2935	2935	87
575	20231228	102800	62330770	2950	2950	2950	2950	0
576	20231228	102700	62330770	2950	2950	2955	2950	284
577	20231228	102600	61491635	2935	2935	2935	2935	34
578	20231228	102500	61391845	2955	2955	2955	2955	230
579	20231228	102400	60712195	2950	2950	2950	2950	50
580	20231228	102300	60564695	2950	2950	2950	2950	0
581	20231228	102200	60564695	2950	2955	2955	2950	40
582	20231228	102100	60446595	2955	2955	2955	2955	128
583	20231228	102000	60068355	2955	2955	2955	2955	22
584	20231228	101900	60003345	2955	2955	2955	2955	14
585	20231228	101800	59961975	2955	2950	2955	2950	277
586	20231228	101700	59144160	2950	2950	2950	2950	65
587	20231228	101600	58952410	2935	2935	2935	2935	1088
588	20231228	101500	55759130	2925	2925	2925	2925	1605
589	20231228	101400	51064505	2925	2925	2925	2925	0
590	20231228	101300	51064505	2925	2925	2925	2925	0
591	20231228	101200	51064505	2925	2925	2925	2925	0
592	20231228	101100	51064505	2925	2925	2925	2925	0
593	20231228	101000	51064505	2925	2925	2925	2925	277
594	20231228	100900	50254280	2925	2925	2925	2925	0
595	20231228	100800	50254280	2925	2925	2925	2925	22
596	20231228	100700	50189930	2925	2925	2925	2925	230
597	20231228	100600	49517180	2920	2925	2925	2920	273
598	20231228	100500	48718800	2925	2925	2925	2925	1
599	20231228	100400	48715875	2925	2925	2925	2925	0
600	20231228	100300	48715875	2925	2925	2925	2925	0
601	20231228	100200	48715875	2925	2920	2925	2920	1691
602	20231228	100100	43769750	2905	2910	2910	2905	328
603	20231228	100000	42816450	2915	2915	2915	2915	14
604	20231228	095900	42775640	2920	2920	2920	2920	0
605	20231228	095800	42775640	2920	2915	2920	2915	243
606	20231228	095700	42066340	2915	2920	2920	2915	373
607	20231228	095600	40977185	2925	2925	2925	2925	282
608	20231228	095500	40152335	2925	2925	2925	2925	109
609	20231228	095400	39833510	2925	2925	2925	2925	277
610	20231228	095300	39023285	2925	2925	2925	2925	35
611	20231228	095200	38920910	2925	2925	2925	2925	0
612	20231228	095100	38920910	2925	2925	2925	2925	0
613	20231228	095000	38920910	2925	2935	2935	2925	569
614	20231228	094900	37251500	2940	2940	2940	2940	230
615	20231228	094800	36575300	2930	2935	2935	2930	1000
616	20231228	094700	33643450	2940	2940	2940	2940	21
617	20231228	094600	33581710	2960	2960	2960	2960	530
618	20231228	094500	32012910	2930	2955	2960	2930	31
619	20231228	094400	31921355	2955	2955	2955	2955	0
620	20231228	094300	31921355	2955	2955	2955	2955	23
621	20231228	094200	31853390	2935	2935	2935	2935	707
622	20231228	094100	29778345	2955	2955	2955	2955	0
623	20231228	094000	29778345	2955	2950	2955	2950	230
624	20231228	093900	29098905	2950	2950	2950	2950	0
625	20231228	093800	29098905	2950	2950	2950	2950	0
626	20231228	093700	29098905	2950	2930	2950	2930	278
627	20231228	093600	28278825	2950	2950	2950	2950	244
628	20231228	093500	27559025	2930	2930	2930	2930	1
629	20231228	093400	27556095	2935	2935	2935	2935	1200
630	20231228	093300	24034095	2935	2935	2935	2935	0
631	20231228	093200	24034095	2935	2935	2935	2935	250
632	20231228	093100	23300345	2950	2950	2950	2950	259
633	20231228	093000	22536295	2950	2950	2950	2950	34
634	20231228	092900	22435995	2950	2945	2950	2945	277
635	20231228	092800	21619420	2945	2945	2945	2945	14
636	20231228	092700	21578190	2950	2945	2950	2945	244
637	20231228	092600	20859395	2945	2945	2945	2945	0
638	20231228	092500	20859395	2945	2945	2945	2945	8
639	20231228	092400	20835835	2945	2945	2945	2945	0
640	20231228	092300	20835835	2945	2945	2945	2945	0
641	20231228	092200	20835835	2945	2940	2945	2940	230
642	20231228	092100	20159240	2940	2940	2940	2940	277
643	20231228	092000	19344860	2940	2940	2940	2940	0
644	20231228	091900	19344860	2940	2940	2940	2940	103
645	20231228	091800	19042040	2935	2935	2935	2935	0
646	20231228	091700	19042040	2935	2930	2935	2930	244
647	20231228	091600	18325960	2935	2930	2935	2930	35
648	20231228	091500	18223245	2935	2935	2935	2935	14
649	20231228	091400	18182155	2935	2920	2935	2920	17
650	20231228	091300	18132380	2935	2935	2935	2935	377
651	20231228	091200	17025885	2920	2920	2920	2920	9
652	20231228	091100	16999605	2935	2935	2935	2935	50
653	20231228	091000	16852855	2920	2920	2920	2920	0
654	20231228	090900	16852855	2920	2920	2920	2920	0
655	20231228	090800	16852855	2920	2920	2920	2920	29
656	20231228	090700	16768175	2920	2940	2945	2915	309
657	20231228	090600	15859245	2905	2905	2905	2905	0
658	20231228	090500	15859245	2905	2930	2940	2905	278
659	20231228	090400	15042180	2930	2905	2930	2905	1229
660	20231228	090300	11456285	2905	2910	2910	2905	168
661	20231228	090200	10967495	2920	2920	2920	2920	833
662	20231228	090100	8535135	2920	2920	2920	2920	669
663	20231228	090000	6581655	2920	2920	2920	2915	2254