KissMeData/005010/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	184400	968734120	4985	4985	4985	4985	10215
3	20231228	184300	968734120	4985	4985	4985	4985	0
4	20231228	184200	968734120	4985	4985	4985	4985	0
5	20231228	184100	968734120	4985	4985	4985	4985	0
6	20231228	184000	968734120	4985	4985	4985	4985	0
7	20231228	183900	968734120	4985	4985	4985	4985	0
8	20231228	183800	968734120	4985	4985	4985	4985	0
9	20231228	183700	968734120	4985	4985	4985	4985	0
10	20231228	183600	968734120	4985	4985	4985	4985	0
11	20231228	183500	968734120	4985	4985	4985	4985	0
12	20231228	183400	968734120	4985	4985	4985	4985	0
13	20231228	183300	968734120	4985	4985	4985	4985	0
14	20231228	183200	968734120	4985	4985	4985	4985	0
15	20231228	183100	968734120	4985	4985	4985	4985	0
16	20231228	183000	968734120	4985	4985	4985	4985	0
17	20231228	182900	968734120	4985	4985	4985	4985	0
18	20231228	182800	968734120	4985	4985	4985	4985	0
19	20231228	182700	968734120	4985	4985	4985	4985	0
20	20231228	182600	968734120	4985	4985	4985	4985	0
21	20231228	182500	968734120	4985	4985	4985	4985	0
22	20231228	182400	968734120	4985	4985	4985	4985	0
23	20231228	182300	968734120	4985	4985	4985	4985	0
24	20231228	182200	968734120	4985	4985	4985	4985	0
25	20231228	182100	968734120	4985	4985	4985	4985	0
26	20231228	182000	968734120	4985	4985	4985	4985	0
27	20231228	181900	968734120	4985	4985	4985	4985	0
28	20231228	181800	968734120	4985	4985	4985	4985	0
29	20231228	181700	968734120	4985	4985	4985	4985	0
30	20231228	181600	968734120	4985	4985	4985	4985	0
31	20231228	181500	968734120	4985	4985	4985	4985	0
32	20231228	181400	968734120	4985	4985	4985	4985	10215
33	20231228	181300	968734120	4985	4985	4985	4985	0
34	20231228	181200	968734120	4985	4985	4985	4985	0
35	20231228	181100	968734120	4985	4985	4985	4985	0
36	20231228	181000	968734120	4985	4985	4985	4985	0
37	20231228	180900	968734120	4985	4985	4985	4985	0
38	20231228	180800	968734120	4985	4985	4985	4985	0
39	20231228	180700	968734120	4985	4985	4985	4985	0
40	20231228	180600	968734120	4985	4985	4985	4985	0
41	20231228	180500	968734120	4985	4985	4985	4985	0
42	20231228	180400	968734120	4985	4985	4985	4985	0
43	20231228	180300	968734120	4985	4985	4985	4985	0
44	20231228	180200	968734120	4985	4985	4985	4985	0
45	20231228	180100	968734120	4985	4985	4985	4985	0
46	20231228	180000	968734120	4985	4985	4985	4985	0
47	20231228	175900	968734120	4985	4985	4985	4985	0
48	20231228	175800	968734120	4985	4985	4985	4985	0
49	20231228	175700	968734120	4985	4985	4985	4985	0
50	20231228	175600	968734120	4985	4985	4985	4985	0
51	20231228	175500	968734120	4985	4985	4985	4985	0
52	20231228	175400	968734120	4985	4985	4985	4985	0
53	20231228	175300	968734120	4985	4985	4985	4985	0
54	20231228	175200	968734120	4985	4985	4985	4985	0
55	20231228	175100	968734120	4985	4985	4985	4985	0
56	20231228	175000	968734120	4985	4985	4985	4985	0
57	20231228	174900	968734120	4985	4985	4985	4985	0
58	20231228	174800	968734120	4985	4985	4985	4985	0
59	20231228	174700	968734120	4985	4985	4985	4985	0
60	20231228	174600	968734120	4985	4985	4985	4985	0
61	20231228	174500	968734120	4985	4985	4985	4985	0
62	20231228	174400	968734120	4985	4985	4985	4985	10215
63	20231228	174300	968734120	4985	4985	4985	4985	0
64	20231228	174200	968734120	4985	4985	4985	4985	0
65	20231228	174100	968734120	4985	4985	4985	4985	0
66	20231228	174000	968734120	4985	4985	4985	4985	0
67	20231228	173900	968734120	4985	4985	4985	4985	0
68	20231228	173800	968734120	4985	4985	4985	4985	0
69	20231228	173700	968734120	4985	4985	4985	4985	0
70	20231228	173600	968734120	4985	4985	4985	4985	0
71	20231228	173500	968734120	4985	4985	4985	4985	0
72	20231228	173400	968734120	4985	4985	4985	4985	0
73	20231228	173300	968734120	4985	4985	4985	4985	0
74	20231228	173200	968734120	4985	4985	4985	4985	0
75	20231228	173100	968734120	4985	4985	4985	4985	0
76	20231228	173000	968734120	4985	4985	4985	4985	0
77	20231228	172900	968734120	4985	4985	4985	4985	0
78	20231228	172800	968734120	4985	4985	4985	4985	0
79	20231228	172700	968734120	4985	4985	4985	4985	0
80	20231228	172600	968734120	4985	4985	4985	4985	0
81	20231228	172500	968734120	4985	4985	4985	4985	0
82	20231228	172400	968734120	4985	4985	4985	4985	0
83	20231228	172300	968734120	4985	4985	4985	4985	0
84	20231228	172200	968734120	4985	4985	4985	4985	0
85	20231228	172100	968734120	4985	4985	4985	4985	0
86	20231228	172000	968734120	4985	4985	4985	4985	0
87	20231228	171900	968734120	4985	4985	4985	4985	0
88	20231228	171800	968734120	4985	4985	4985	4985	0
89	20231228	171700	968734120	4985	4985	4985	4985	0
90	20231228	171600	968734120	4985	4985	4985	4985	0
91	20231228	171500	968734120	4985	4985	4985	4985	0
92	20231228	171400	968734120	4985	4985	4985	4985	10215
93	20231228	171300	968734120	4985	4985	4985	4985	0
94	20231228	171200	968734120	4985	4985	4985	4985	0
95	20231228	171100	968734120	4985	4985	4985	4985	0
96	20231228	171000	968734120	4985	4985	4985	4985	0
97	20231228	170900	968734120	4985	4985	4985	4985	0
98	20231228	170800	968734120	4985	4985	4985	4985	0
99	20231228	170700	968734120	4985	4985	4985	4985	0
100	20231228	170600	968734120	4985	4985	4985	4985	0
101	20231228	170500	968734120	4985	4985	4985	4985	0
102	20231228	170400	968734120	4985	4985	4985	4985	0
103	20231228	170300	968734120	4985	4985	4985	4985	0
104	20231228	170200	968734120	4985	4985	4985	4985	0
105	20231228	170100	968734120	4985	4985	4985	4985	0
106	20231228	170000	968734120	4985	4985	4985	4985	0
107	20231228	165900	968734120	4985	4985	4985	4985	0
108	20231228	165800	968734120	4985	4985	4985	4985	0
109	20231228	165700	968734120	4985	4985	4985	4985	0
110	20231228	165600	968734120	4985	4985	4985	4985	0
111	20231228	165500	968734120	4985	4985	4985	4985	0
112	20231228	165400	968734120	4985	4985	4985	4985	0
113	20231228	165300	968734120	4985	4985	4985	4985	0
114	20231228	165200	968734120	4985	4985	4985	4985	0
115	20231228	165100	968734120	4985	4985	4985	4985	0
116	20231228	165000	968734120	4985	4985	4985	4985	0
117	20231228	164900	968734120	4985	4985	4985	4985	0
118	20231228	164800	968734120	4985	4985	4985	4985	0
119	20231228	164700	968734120	4985	4985	4985	4985	0
120	20231228	164600	968734120	4985	4985	4985	4985	0
121	20231228	164500	968734120	4985	4985	4985	4985	0
122	20231228	164400	968734120	4985	4985	4985	4985	10215
123	20231228	164300	968734120	4985	4985	4985	4985	0
124	20231228	164200	968734120	4985	4985	4985	4985	0
125	20231228	164100	968734120	4985	4985	4985	4985	0
126	20231228	164000	968734120	4985	4985	4985	4985	0
127	20231228	163900	968734120	4985	4985	4985	4985	0
128	20231228	163800	968734120	4985	4985	4985	4985	0
129	20231228	163700	968734120	4985	4985	4985	4985	0
130	20231228	163600	968734120	4985	4985	4985	4985	0
131	20231228	163500	968734120	4985	4985	4985	4985	0
132	20231228	163400	968734120	4985	4985	4985	4985	0
133	20231228	163300	968734120	4985	4985	4985	4985	0
134	20231228	163200	968734120	4985	4985	4985	4985	0
135	20231228	163100	968734120	4985	4985	4985	4985	0
136	20231228	163000	968734120	4985	4985	4985	4985	0
137	20231228	162900	968734120	4985	4985	4985	4985	0
138	20231228	162800	968734120	4985	4985	4985	4985	0
139	20231228	162700	968734120	4985	4985	4985	4985	0
140	20231228	162600	968734120	4985	4985	4985	4985	0
141	20231228	162500	968734120	4985	4985	4985	4985	0
142	20231228	162400	968734120	4985	4985	4985	4985	0
143	20231228	162300	968734120	4985	4985	4985	4985	0
144	20231228	162200	968734120	4985	4985	4985	4985	0
145	20231228	162100	968734120	4985	4985	4985	4985	0
146	20231228	162000	968734120	4985	4985	4985	4985	0
147	20231228	161900	968734120	4985	4985	4985	4985	0
148	20231228	161800	968734120	4985	4985	4985	4985	0
149	20231228	161700	968734120	4985	4985	4985	4985	0
150	20231228	161600	968734120	4985	4985	4985	4985	0
151	20231228	161500	968734120	4985	4985	4985	4985	0
152	20231228	161400	968734120	4985	4985	4985	4985	10215
153	20231228	161300	968734120	4985	4985	4985	4985	0
154	20231228	161200	968734120	4985	4985	4985	4985	0
155	20231228	161100	968734120	4985	4985	4985	4985	0
156	20231228	161000	968734120	4985	4985	4985	4985	0
157	20231228	160900	968734120	4985	4985	4985	4985	0
158	20231228	160800	968734120	4985	4985	4985	4985	0
159	20231228	160700	968734120	4985	4985	4985	4985	0
160	20231228	160600	968734120	4985	4985	4985	4985	0
161	20231228	160500	968734120	4985	4985	4985	4985	0
162	20231228	160400	968734120	4985	4985	4985	4985	0
163	20231228	160300	968734120	4985	4985	4985	4985	0
164	20231228	160200	968734120	4985	4985	4985	4985	0
165	20231228	160100	968734120	4985	4985	4985	4985	0
166	20231228	160000	968734120	4985	4985	4985	4985	0
167	20231228	155900	968734120	4985	4985	4985	4985	0
168	20231228	155800	968734120	4985	4985	4985	4985	0
169	20231228	155700	968734120	4985	4985	4985	4985	0
170	20231228	155600	968734120	4985	4985	4985	4985	0
171	20231228	155500	968734120	4985	4985	4985	4985	0
172	20231228	155400	968734120	4985	4985	4985	4985	0
173	20231228	155300	968734120	4985	4985	4985	4985	0
174	20231228	155200	968734120	4985	4985	4985	4985	0
175	20231228	155100	968734120	4985	4985	4985	4985	0
176	20231228	155000	968734120	4985	4985	4985	4985	0
177	20231228	154900	968734120	4985	4985	4985	4985	0
178	20231228	154800	968734120	4985	4985	4985	4985	0
179	20231228	154700	968734120	4985	4985	4985	4985	0
180	20231228	154600	968734120	4985	4985	4985	4985	0
181	20231228	154500	968734120	4985	4985	4985	4985	0
182	20231228	154400	968734120	4985	4985	4985	4985	10215
183	20231228	154300	968734120	4985	4985	4985	4985	0
184	20231228	154200	968734120	4985	4985	4985	4985	0
185	20231228	154100	968734120	4985	4985	4985	4985	0
186	20231228	154000	968734120	4985	4985	4985	4985	0
187	20231228	153900	968734120	4985	4985	4985	4985	0
188	20231228	153800	968734120	4985	4985	4985	4985	0
189	20231228	153700	968734120	4985	4985	4985	4985	0
190	20231228	153600	968734120	4985	4985	4985	4985	0
191	20231228	153500	968734120	4985	4985	4985	4985	0
192	20231228	153400	968734120	4985	4985	4985	4985	0
193	20231228	153300	968734120	4985	4985	4985	4985	0
194	20231228	153200	968734120	4985	4985	4985	4985	0
195	20231228	153100	968734120	4985	4985	4985	4985	0
196	20231228	153000	968734120	4985	4985	4985	4985	10215
197	20231228	152900	917812345	4985	4985	4985	4985	0
198	20231228	152800	917812345	4985	4985	4985	4985	0
199	20231228	152700	917812345	4985	4985	4985	4985	0
200	20231228	152600	917812345	4985	4985	4985	4985	0
201	20231228	152500	917812345	4985	4985	4985	4985	0
202	20231228	152400	917812345	4985	4985	4985	4985	0
203	20231228	152300	917812345	4985	4985	4985	4985	0
204	20231228	152200	917812345	4985	4985	4985	4985	0
205	20231228	152100	917812345	4985	4985	4985	4985	0
206	20231228	152000	917812345	4985	4985	4985	4985	0
207	20231228	151900	917812345	4985	4975	4985	4970	6666
208	20231228	151800	884645020	4970	4975	4975	4970	503
209	20231228	151700	882144045	4975	4975	4975	4970	279
210	20231228	151600	880757185	4975	4975	4975	4975	1055
211	20231228	151500	875508560	4970	4980	4980	4970	291
212	20231228	151400	874060540	4980	4980	4980	4980	30
213	20231228	151300	873911140	4980	4980	4980	4980	57
214	20231228	151200	873627280	4980	4980	4980	4980	17
215	20231228	151100	873542620	4980	4980	4980	4980	2458
216	20231228	151000	861301780	4980	4980	4980	4975	23
217	20231228	150900	861187265	4980	4980	4980	4975	472
218	20231228	150800	858838915	4980	4975	4980	4975	229
219	20231228	150700	857699620	4970	4975	4975	4970	36
220	20231228	150600	857520535	4975	4980	4980	4970	589
221	20231228	150500	854592545	4980	4980	4980	4980	18
222	20231228	150400	854502905	4980	4975	4980	4975	701
223	20231228	150300	851014275	4975	4970	4975	4970	1436
224	20231228	150200	843875410	4975	4975	4975	4975	33
225	20231228	150100	843711235	4975	4975	4975	4970	88
226	20231228	150000	843273725	4975	4975	4975	4970	212
227	20231228	145900	842220010	4975	4975	4975	4975	925
228	20231228	145800	837618135	4975	4975	4975	4975	516
229	20231228	145700	835051035	4975	4975	4975	4975	44
230	20231228	145600	834832135	4970	4975	4975	4970	134
231	20231228	145500	834165985	4975	4975	4975	4975	15
232	20231228	145400	834091360	4975	4975	4975	4975	40
233	20231228	145300	833892360	4975	4975	4975	4975	13
234	20231228	145200	833827685	4970	4975	4975	4970	294
235	20231228	145100	832366385	4975	4975	4975	4970	120
236	20231228	145000	831769680	4975	4975	4975	4970	35
237	20231228	144900	831595560	4975	4975	4975	4975	68
238	20231228	144800	831257260	4970	4975	4975	4970	868
239	20231228	144700	826943250	4975	4975	4975	4975	42
240	20231228	144600	826734300	4975	4975	4975	4975	20
241	20231228	144500	826634800	4975	4975	4975	4975	38
242	20231228	144400	826445750	4970	4975	4975	4970	11
243	20231228	144300	826391030	4975	4970	4975	4970	102
244	20231228	144200	825883870	4975	4970	4975	4970	232
245	20231228	144100	824730670	4970	4975	4975	4970	236
246	20231228	144000	823557680	4975	4975	4975	4970	293
247	20231228	143900	822101255	4975	4975	4975	4975	19
248	20231228	143800	822006730	4970	4975	4975	4970	90
249	20231228	143700	821558995	4975	4975	4975	4975	32
250	20231228	143600	821399795	4975	4975	4975	4975	17
251	20231228	143500	821315220	4975	4975	4975	4975	51
252	20231228	143400	821061495	4975	4975	4975	4975	19
253	20231228	143300	820966970	4975	4975	4975	4975	37
254	20231228	143200	820782895	4975	4970	4975	4970	76
255	20231228	143100	820405085	4975	4975	4975	4975	66
256	20231228	143000	820076735	4975	4975	4975	4975	173
257	20231228	142900	819216060	4975	4975	4975	4975	21
258	20231228	142800	819111585	4975	4975	4975	4975	308
259	20231228	142700	817579285	4975	4975	4975	4975	13
260	20231228	142600	817514610	4975	4975	4975	4970	37
261	20231228	142500	817330540	4975	4975	4975	4975	16
262	20231228	142400	817250940	4975	4975	4975	4975	38
263	20231228	142300	817061890	4975	4975	4975	4975	38
264	20231228	142200	816872840	4975	4975	4975	4975	19
265	20231228	142100	816778315	4975	4975	4975	4975	27
266	20231228	142000	816643990	4975	4975	4975	4975	13
267	20231228	141900	816579315	4975	4975	4975	4975	307
268	20231228	141800	815051990	4975	4970	4975	4970	1447
269	20231228	141700	807857185	4970	4970	4970	4965	73
270	20231228	141600	807494635	4970	4975	4975	4970	5597
271	20231228	141500	779676970	4975	4975	4975	4970	4339
272	20231228	141400	758100670	4975	4975	4975	4975	66
273	20231228	141300	757772320	4975	4975	4975	4970	118
274	20231228	141200	757185770	4970	4965	4970	4965	4835
275	20231228	141100	733165065	4965	4965	4965	4960	371
276	20231228	141000	731324740	4965	4965	4965	4965	15
277	20231228	140900	731250265	4965	4965	4965	4965	44
278	20231228	140800	731031805	4965	4965	4965	4960	393
279	20231228	140700	729082485	4965	4965	4965	4965	35
280	20231228	140600	728908710	4965	4965	4965	4965	13
281	20231228	140500	728844165	4965	4965	4965	4965	42
282	20231228	140400	728635635	4965	4965	4965	4965	63
283	20231228	140300	728322840	4965	4965	4965	4965	20
284	20231228	140200	728223540	4965	4965	4965	4965	81
285	20231228	140100	727821375	4965	4965	4965	4965	19
286	20231228	140000	727727040	4965	4965	4965	4965	34
287	20231228	135900	727558230	4960	4960	4960	4960	2971
288	20231228	135800	712822070	4960	4960	4960	4960	38
289	20231228	135700	712633590	4960	4960	4960	4960	42
290	20231228	135600	712425270	4960	4960	4960	4960	5
291	20231228	135500	712400470	4960	4960	4960	4960	531
292	20231228	135400	709766710	4960	4960	4960	4955	329
293	20231228	135300	708136445	4955	4960	4960	4955	1843
294	20231228	135200	699003740	4960	4960	4960	4960	52
295	20231228	135100	698745820	4960	4960	4960	4950	2783
296	20231228	135000	684959750	4960	4960	4960	4955	97
297	20231228	134900	684478920	4960	4960	4960	4960	14
298	20231228	134800	684409480	4960	4960	4960	4960	40
299	20231228	134700	684211080	4960	4960	4960	4960	55
300	20231228	134600	683938280	4960	4960	4960	4960	38
301	20231228	134500	683749800	4960	4960	4960	4960	32
302	20231228	134400	683591080	4960	4960	4960	4960	9
303	20231228	134300	683546440	4960	4955	4960	4955	1031
304	20231228	134200	678437700	4960	4960	4960	4960	18
305	20231228	134100	678348420	4960	4960	4960	4960	33
306	20231228	134000	678184740	4960	4960	4960	4960	19
307	20231228	133900	678090500	4960	4960	4960	4960	38
308	20231228	133800	677902020	4960	4960	4960	4960	43
309	20231228	133700	677688740	4960	4960	4960	4960	10
310	20231228	133600	677639140	4960	4960	4960	4960	32
311	20231228	133500	677480420	4960	4960	4965	4960	1041
312	20231228	133400	672317045	4965	4965	4965	4965	37
313	20231228	133300	672133340	4965	4965	4965	4965	94
314	20231228	133200	671666630	4965	4965	4965	4965	28
315	20231228	133100	671527610	4965	4965	4965	4965	388
316	20231228	133000	669601190	4965	4965	4965	4965	14
317	20231228	132900	669531680	4965	4965	4965	4965	26
318	20231228	132800	669402590	4965	4965	4965	4965	8
319	20231228	132700	669362870	4965	4960	4965	4955	608
320	20231228	132600	666349375	4965	4965	4965	4965	22
321	20231228	132500	666240145	4965	4965	4965	4955	1856
322	20231228	132400	657043465	4955	4960	4960	4955	882
323	20231228	132300	652670240	4960	4960	4960	4960	45
324	20231228	132200	652447040	4960	4960	4960	4960	67
325	20231228	132100	652114720	4960	4960	4960	4960	729
326	20231228	132000	648498880	4960	4960	4960	4955	559
327	20231228	131900	645726530	4960	4960	4960	4960	45
328	20231228	131800	645503330	4960	4960	4960	4960	13
329	20231228	131700	645438850	4960	4960	4960	4955	575
330	20231228	131600	642589215	4960	4960	4960	4960	111
331	20231228	131500	642038655	4960	4960	4960	4955	28
332	20231228	131400	641899780	4960	4965	4965	4955	1061
333	20231228	131300	636642170	4960	4965	4965	4960	2082
334	20231228	131200	626315285	4965	4960	4965	4960	74
335	20231228	131100	625948160	4960	4960	4960	4960	14
336	20231228	131000	625878720	4960	4960	4960	4960	48
337	20231228	130900	625640640	4960	4960	4960	4960	48
338	20231228	130800	625402560	4960	4960	4960	4960	28
339	20231228	130700	625263680	4960	4965	4965	4960	34
340	20231228	130600	625094905	4960	4965	4965	4960	8195
341	20231228	130500	584447605	4965	4965	4965	4965	70
342	20231228	130400	584100055	4960	4965	4965	4960	76
343	20231228	130300	583723005	4965	4965	4965	4965	32
344	20231228	130200	583564125	4965	4965	4965	4960	322
345	20231228	130100	581965895	4965	4965	4965	4965	102
346	20231228	130000	581459465	4965	4965	4965	4965	40
347	20231228	125900	581260865	4965	4965	4965	4965	108
348	20231228	125800	580724645	4965	4965	4965	4960	98
349	20231228	125700	580238480	4965	4965	4965	4965	6
350	20231228	125600	580208690	4965	4965	4965	4965	47
351	20231228	125500	579975335	4965	4965	4965	4965	8
352	20231228	125400	579935615	4965	4965	4965	4965	8
353	20231228	125300	579895895	4965	4960	4965	4960	83
354	20231228	125200	579484185	4965	4965	4965	4965	47
355	20231228	125100	579250830	4965	4960	4965	4960	106
356	20231228	125000	578725040	4965	4965	4965	4965	511
357	20231228	124900	576187925	4965	4965	4965	4965	6
358	20231228	124800	576158135	4965	4965	4965	4965	745
359	20231228	124700	572459210	4965	4965	4965	4965	22
360	20231228	124600	572349980	4960	4960	4965	4960	133
361	20231228	124500	571689720	4965	4965	4965	4965	46
362	20231228	124400	571461330	4965	4970	4970	4965	53
363	20231228	124300	571198155	4960	4960	4960	4960	2175
364	20231228	124200	560410155	4960	4960	4960	4960	16
365	20231228	124100	560330795	4960	4960	4960	4960	6
366	20231228	124000	560301035	4960	4960	4960	4960	6
367	20231228	123900	560271275	4960	4965	4965	4960	797
368	20231228	123800	556315300	4965	4965	4965	4965	106
369	20231228	123700	555789010	4955	4955	4955	4955	230
370	20231228	123600	554649360	4955	4955	4955	4955	1392
371	20231228	123500	547752000	4960	4960	4960	4960	370
372	20231228	123400	545916800	4965	4965	4965	4965	6
373	20231228	123300	545887010	4965	4965	4965	4965	5
374	20231228	123200	545862185	4960	4960	4960	4960	1289
375	20231228	123100	539468745	4955	4960	4960	4955	237
376	20231228	123000	538294225	4960	4955	4960	4955	749
377	20231228	122900	534581405	4955	4955	4955	4955	0
378	20231228	122800	534581405	4955	4955	4955	4955	3
379	20231228	122700	534566540	4960	4955	4960	4955	1617
380	20231228	122600	526549040	4960	4960	4960	4960	7
381	20231228	122500	526514320	4960	4960	4960	4960	11
382	20231228	122400	526459760	4955	4960	4960	4955	17
383	20231228	122300	526375445	4960	4960	4960	4960	9
384	20231228	122200	526330805	4960	4960	4960	4960	6
385	20231228	122100	526301045	4960	4960	4960	4960	2
386	20231228	122000	526291125	4955	4955	4955	4955	75
387	20231228	121900	525919500	4955	4960	4970	4955	154
388	20231228	121800	525155750	4960	4960	4960	4960	299
389	20231228	121700	523672710	4960	4955	4965	4955	1598
390	20231228	121600	515742150	4965	4955	4965	4955	810
391	20231228	121500	511724790	4955	4955	4955	4955	6
392	20231228	121400	511695060	4955	4955	4955	4955	27
393	20231228	121300	511561275	4955	4955	4955	4955	144
394	20231228	121200	510847755	4955	4955	4955	4955	7
395	20231228	121100	510813070	4955	4960	4960	4955	85
396	20231228	121000	510391865	4960	4960	4960	4960	34
397	20231228	120900	510223225	4960	4960	4960	4960	6
398	20231228	120800	510193465	4960	4960	4960	4960	6
399	20231228	120700	510163705	4960	4960	4960	4960	11
400	20231228	120600	510109145	4950	4960	4960	4950	709
401	20231228	120500	506593485	4960	4960	4960	4960	6
402	20231228	120400	506563725	4960	4960	4960	4960	6
403	20231228	120300	506533965	4960	4960	4960	4960	9
404	20231228	120200	506489325	4960	4955	4960	4955	60
405	20231228	120100	506191995	4960	4960	4960	4960	11
406	20231228	120000	506137435	4960	4960	4960	4960	6
407	20231228	115900	506107675	4960	4955	4960	4955	109
408	20231228	115800	505567545	4960	4955	4960	4955	33
409	20231228	115700	505404000	4955	4955	4955	4955	16
410	20231228	115600	505324720	4955	4955	4955	4955	44
411	20231228	115500	505106700	4955	4955	4955	4955	100
412	20231228	115400	504611200	4950	4950	4950	4950	0
413	20231228	115300	504611200	4950	4950	4950	4950	2197
414	20231228	115200	493736050	4955	4955	4955	4955	6
415	20231228	115100	493706320	4955	4955	4955	4955	45
416	20231228	115000	493483345	4960	4955	4960	4955	85
417	20231228	114900	493062140	4955	4955	4960	4955	228
418	20231228	114800	491932370	4955	4955	4955	4955	109
419	20231228	114700	491392275	4955	4955	4955	4955	46
420	20231228	114600	491164345	4955	4955	4955	4955	6
421	20231228	114500	491134615	4955	4955	4955	4955	6
422	20231228	114400	491104885	4955	4955	4955	4955	46
423	20231228	114300	490876955	4955	4955	4955	4955	41
424	20231228	114200	490673800	4955	4955	4955	4955	4
425	20231228	114100	490653980	4960	4950	4960	4950	523
426	20231228	114000	488064130	4960	4960	4960	4960	206
427	20231228	113900	487042370	4960	4960	4960	4960	44
428	20231228	113800	486824130	4960	4960	4960	4960	220
429	20231228	113700	485732930	4960	4960	4960	4960	6
430	20231228	113600	485703170	4960	4960	4960	4960	12
431	20231228	113500	485643650	4960	4955	4960	4955	27
432	20231228	113400	485509835	4955	4960	4960	4955	60
433	20231228	113300	485212505	4960	4950	4960	4950	892
434	20231228	113200	480795720	4950	4950	4950	4950	2010
435	20231228	113100	470846220	4950	4950	4950	4950	444
436	20231228	113000	468648420	4950	4950	4950	4950	5
437	20231228	112900	468623670	4945	4945	4945	4945	100
438	20231228	112800	468129170	4950	4950	4950	4950	0
439	20231228	112700	468129170	4950	4955	4955	4950	147
440	20231228	112600	467401515	4950	4955	4955	4950	103
441	20231228	112500	466891650	4945	4955	4955	4945	3003
442	20231228	112400	452040300	4955	4960	4960	4955	12
443	20231228	112300	451980810	4960	4960	4960	4960	10
444	20231228	112200	451931210	4955	4955	4960	4955	14
445	20231228	112100	451861790	4965	4955	4965	4950	1168
446	20231228	112000	446069650	4950	4945	4950	4945	248
447	20231228	111900	444843285	4955	4955	4955	4955	1
448	20231228	111800	444838330	4940	4940	4940	4940	2000
449	20231228	111700	434958330	4955	4955	4955	4955	41
450	20231228	111600	434755175	4955	4955	4955	4955	1
451	20231228	111500	434750220	4940	4940	4940	4940	0
452	20231228	111400	434750220	4940	4950	4950	4940	5017
453	20231228	111300	409940040	4955	4955	4955	4955	55
454	20231228	111200	409667515	4955	4955	4955	4950	459
455	20231228	111100	407395170	4965	4965	4965	4950	745
456	20231228	111000	403703695	4965	4965	4965	4965	6
457	20231228	110900	403673905	4955	4955	4955	4955	0
458	20231228	110800	403673905	4955	4955	4955	4955	300
459	20231228	110700	402187405	4955	4955	4955	4955	0
460	20231228	110600	402187405	4955	4955	4955	4955	280
461	20231228	110500	400800005	4955	4965	4970	4955	358
462	20231228	110400	399025555	4970	4970	4970	4970	6
463	20231228	110300	398995735	4970	4970	4970	4970	0
464	20231228	110200	398995735	4970	4960	4970	4960	4
465	20231228	110100	398975885	4960	4955	4960	4955	449
466	20231228	110000	396748945	4955	4960	4970	4955	133
467	20231228	105900	396089510	4950	4950	4970	4950	4008
468	20231228	105800	376206410	4945	4950	4950	4945	253
469	20231228	105700	374954350	4955	4955	4955	4955	1
470	20231228	105600	374949395	4950	4950	4950	4950	0
471	20231228	105500	374949395	4950	4950	4950	4950	0
472	20231228	105400	374949395	4950	4950	4950	4950	30
473	20231228	105300	374800895	4950	4950	4950	4950	39
474	20231228	105200	374607845	4955	4945	4955	4945	3
475	20231228	105100	374593000	4945	4945	4945	4945	737
476	20231228	105000	370948535	4945	4950	4950	4945	110
477	20231228	104900	370404510	4950	4950	4950	4950	15
478	20231228	104800	370330260	4950	4950	4950	4950	301
479	20231228	104700	368840310	4945	4945	4945	4945	0
480	20231228	104600	368840310	4945	4945	4945	4945	2165
481	20231228	104500	358134385	4950	4945	4950	4945	189
482	20231228	104400	357199505	4945	4945	4945	4945	0
483	20231228	104300	357199505	4945	4945	4945	4945	79
484	20231228	104200	356808850	4940	4940	4940	4940	58
485	20231228	104100	356522330	4950	4950	4950	4950	30
486	20231228	104000	356373830	4950	4950	4950	4950	3
487	20231228	103900	356358980	4950	4945	4950	4945	32
488	20231228	103800	356200690	4950	4950	4950	4950	0
489	20231228	103700	356200690	4950	4950	4950	4950	1
490	20231228	103600	356195740	4940	4940	4940	4940	1810
491	20231228	103500	347254340	4945	4945	4945	4945	604
492	20231228	103400	344267560	4950	4950	4950	4950	0
493	20231228	103300	344267560	4950	4950	4950	4950	1
494	20231228	103200	344262610	4950	4950	4950	4950	1
495	20231228	103100	344257660	4945	4945	4945	4945	600
496	20231228	103000	341290660	4945	4945	4945	4945	1
497	20231228	102900	341285715	4940	4940	4940	4940	120
498	20231228	102800	340692915	4940	4940	4940	4940	0
499	20231228	102700	340692915	4940	4940	4940	4940	0
500	20231228	102600	340692915	4940	4940	4940	4940	2007
501	20231228	102500	330778335	4940	4950	4950	4940	18
502	20231228	102400	330689405	4940	4945	4955	4940	2846
503	20231228	102300	316617130	4945	4945	4945	4945	0
504	20231228	102200	316617130	4945	4945	4945	4945	0
505	20231228	102100	316617130	4945	4945	4945	4945	535
506	20231228	102000	313971555	4940	4940	4940	4940	0
507	20231228	101900	313971555	4940	4940	4940	4940	0
508	20231228	101800	313971555	4940	4950	4950	4940	5058
509	20231228	101700	288972350	4950	4950	4950	4950	0
510	20231228	101600	288972350	4950	4950	4950	4950	802
511	20231228	101500	285002450	4955	4955	4955	4955	50
512	20231228	101400	284754700	4955	4955	4955	4955	0
513	20231228	101300	284754700	4955	4955	4955	4955	0
514	20231228	101200	284754700	4955	4955	4955	4950	25
515	20231228	101100	284630845	4955	4955	4955	4955	55
516	20231228	101000	284358320	4955	4955	4955	4955	17
517	20231228	100900	284274085	4955	4955	4955	4955	5
518	20231228	100800	284249310	4950	4950	4950	4950	1
519	20231228	100700	284244360	4950	4950	4950	4950	0
520	20231228	100600	284244360	4950	4945	4950	4945	5
521	20231228	100500	284219615	4945	4945	4945	4945	0
522	20231228	100400	284219615	4945	4945	4945	4940	4719
523	20231228	100300	260884450	4945	4945	4950	4945	503
524	20231228	100200	258397105	4945	4945	4945	4945	0
525	20231228	100100	258397105	4945	4945	4945	4945	351
526	20231228	100000	256661410	4945	4945	4945	4945	327
527	20231228	095900	255044395	4945	4945	4945	4945	200
528	20231228	095800	254055395	4945	4950	4950	4945	89
529	20231228	095700	253615135	4945	4945	4945	4945	1000
530	20231228	095600	248670135	4950	4950	4955	4950	330
531	20231228	095500	247036620	4940	4940	4940	4940	0
532	20231228	095400	247036620	4940	4940	4940	4940	0
533	20231228	095300	247036620	4940	4950	4950	4940	3000
534	20231228	095200	232203090	4950	4950	4950	4950	273
535	20231228	095100	230851740	4950	4940	4950	4940	849
536	20231228	095000	226657660	4945	4945	4945	4945	0
537	20231228	094900	226657660	4945	4950	4950	4945	3050
538	20231228	094800	211575400	4950	4955	4955	4950	152
539	20231228	094700	210822995	4950	4945	4950	4940	1161
540	20231228	094600	205080620	4945	4945	4945	4945	0
541	20231228	094500	205080620	4945	4945	4945	4945	23
542	20231228	094400	204966885	4940	4940	4940	4940	0
543	20231228	094300	204966885	4940	4940	4940	4935	2095
544	20231228	094200	194617875	4945	4940	4945	4940	1403
545	20231228	094100	187687050	4945	4945	4945	4945	3
546	20231228	094000	187672215	4945	4945	4945	4945	23
547	20231228	093900	187558480	4950	4945	4950	4940	426
548	20231228	093800	185453885	4950	4955	4960	4950	575
549	20231228	093700	182607620	4955	4955	4955	4945	1207
550	20231228	093600	176638825	4960	4960	4960	4960	1
551	20231228	093500	176633865	4970	4970	4970	4970	0
552	20231228	093400	176633865	4970	4955	4970	4950	528
553	20231228	093300	174019980	4970	4970	4970	4970	24
554	20231228	093200	173900700	4970	4965	4970	4965	22
555	20231228	093100	173791420	4965	4960	4965	4960	323
556	20231228	093000	172189090	4960	4955	4960	4950	715
557	20231228	092900	168647610	4955	4960	4960	4955	21
558	20231228	092800	168543480	4950	4970	4970	4950	301
559	20231228	092700	167052980	4975	4975	4975	4975	10
560	20231228	092600	167003230	4960	4965	4975	4960	997
561	20231228	092500	162051975	4975	4970	4975	4970	250
562	20231228	092400	160808790	4970	4965	4970	4965	205
563	20231228	092300	159790940	4970	4970	4970	4970	24
564	20231228	092200	159671660	4970	4970	4970	4970	1838
565	20231228	092100	150536800	4980	4975	4980	4960	1636
566	20231228	092000	142410080	4965	4965	4975	4965	1337
567	20231228	091900	135767505	4965	4965	4975	4965	892
568	20231228	091800	131334505	4965	4970	4970	4965	709
569	20231228	091700	127814250	4980	4970	4980	4965	4028
570	20231228	091600	107791170	4970	4970	4970	4965	1230
571	20231228	091500	101680570	4970	4970	4970	4970	41
572	20231228	091400	101476800	4975	4965	4975	4965	2257
573	20231228	091300	90260725	4970	4960	4970	4960	1015
574	20231228	091200	85223245	4960	4960	4960	4960	0
575	20231228	091100	85223245	4960	4945	4960	4940	3703
576	20231228	091000	66892640	4955	4950	4955	4945	505
577	20231228	090900	64390400	4935	4950	4950	4935	2292
578	20231228	090800	53065580	4960	4960	4965	4955	3850
579	20231228	090700	33970505	4955	4955	4960	4955	468
580	20231228	090600	31649650	4950	4950	4950	4950	1594
581	20231228	090500	23759350	4940	4935	4940	4935	1095
582	20231228	090400	18352225	4940	4940	4940	4940	100
583	20231228	090300	17858225	4940	4940	4940	4940	1
584	20231228	090200	17853285	4935	4950	4950	4935	124
585	20231228	090100	17240725	4940	4955	4955	4940	65
586	20231228	090000	16919510	4955	4945	4955	4925	3424