KissMeData/065570/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194400	280055305	2955	2955	2955	2955	1240
3	20231228	194300	280055305	2955	2955	2955	2955	0
4	20231228	194200	280055305	2955	2955	2955	2955	0
5	20231228	194100	280055305	2955	2955	2955	2955	0
6	20231228	194000	280055305	2955	2955	2955	2955	0
7	20231228	193900	280055305	2955	2955	2955	2955	0
8	20231228	193800	280055305	2955	2955	2955	2955	0
9	20231228	193700	280055305	2955	2955	2955	2955	0
10	20231228	193600	280055305	2955	2955	2955	2955	0
11	20231228	193500	280055305	2955	2955	2955	2955	0
12	20231228	193400	280055305	2955	2955	2955	2955	0
13	20231228	193300	280055305	2955	2955	2955	2955	0
14	20231228	193200	280055305	2955	2955	2955	2955	0
15	20231228	193100	280055305	2955	2955	2955	2955	0
16	20231228	193000	280055305	2955	2955	2955	2955	0
17	20231228	192900	280055305	2955	2955	2955	2955	0
18	20231228	192800	280055305	2955	2955	2955	2955	0
19	20231228	192700	280055305	2955	2955	2955	2955	0
20	20231228	192600	280055305	2955	2955	2955	2955	0
21	20231228	192500	280055305	2955	2955	2955	2955	0
22	20231228	192400	280055305	2955	2955	2955	2955	0
23	20231228	192300	280055305	2955	2955	2955	2955	0
24	20231228	192200	280055305	2955	2955	2955	2955	0
25	20231228	192100	280055305	2955	2955	2955	2955	0
26	20231228	192000	280055305	2955	2955	2955	2955	0
27	20231228	191900	280055305	2955	2955	2955	2955	0
28	20231228	191800	280055305	2955	2955	2955	2955	0
29	20231228	191700	280055305	2955	2955	2955	2955	0
30	20231228	191600	280055305	2955	2955	2955	2955	0
31	20231228	191500	280055305	2955	2955	2955	2955	0
32	20231228	191400	280055305	2955	2955	2955	2955	1240
33	20231228	191300	280055305	2955	2955	2955	2955	0
34	20231228	191200	280055305	2955	2955	2955	2955	0
35	20231228	191100	280055305	2955	2955	2955	2955	0
36	20231228	191000	280055305	2955	2955	2955	2955	0
37	20231228	190900	280055305	2955	2955	2955	2955	0
38	20231228	190800	280055305	2955	2955	2955	2955	0
39	20231228	190700	280055305	2955	2955	2955	2955	0
40	20231228	190600	280055305	2955	2955	2955	2955	0
41	20231228	190500	280055305	2955	2955	2955	2955	0
42	20231228	190400	280055305	2955	2955	2955	2955	0
43	20231228	190300	280055305	2955	2955	2955	2955	0
44	20231228	190200	280055305	2955	2955	2955	2955	0
45	20231228	190100	280055305	2955	2955	2955	2955	0
46	20231228	190000	280055305	2955	2955	2955	2955	0
47	20231228	185900	280055305	2955	2955	2955	2955	0
48	20231228	185800	280055305	2955	2955	2955	2955	0
49	20231228	185700	280055305	2955	2955	2955	2955	0
50	20231228	185600	280055305	2955	2955	2955	2955	0
51	20231228	185500	280055305	2955	2955	2955	2955	0
52	20231228	185400	280055305	2955	2955	2955	2955	0
53	20231228	185300	280055305	2955	2955	2955	2955	0
54	20231228	185200	280055305	2955	2955	2955	2955	0
55	20231228	185100	280055305	2955	2955	2955	2955	0
56	20231228	185000	280055305	2955	2955	2955	2955	0
57	20231228	184900	280055305	2955	2955	2955	2955	0
58	20231228	184800	280055305	2955	2955	2955	2955	0
59	20231228	184700	280055305	2955	2955	2955	2955	0
60	20231228	184600	280055305	2955	2955	2955	2955	0
61	20231228	184500	280055305	2955	2955	2955	2955	0
62	20231228	184400	280055305	2955	2955	2955	2955	1240
63	20231228	184300	280055305	2955	2955	2955	2955	0
64	20231228	184200	280055305	2955	2955	2955	2955	0
65	20231228	184100	280055305	2955	2955	2955	2955	0
66	20231228	184000	280055305	2955	2955	2955	2955	0
67	20231228	183900	280055305	2955	2955	2955	2955	0
68	20231228	183800	280055305	2955	2955	2955	2955	0
69	20231228	183700	280055305	2955	2955	2955	2955	0
70	20231228	183600	280055305	2955	2955	2955	2955	0
71	20231228	183500	280055305	2955	2955	2955	2955	0
72	20231228	183400	280055305	2955	2955	2955	2955	0
73	20231228	183300	280055305	2955	2955	2955	2955	0
74	20231228	183200	280055305	2955	2955	2955	2955	0
75	20231228	183100	280055305	2955	2955	2955	2955	0
76	20231228	183000	280055305	2955	2955	2955	2955	0
77	20231228	182900	280055305	2955	2955	2955	2955	0
78	20231228	182800	280055305	2955	2955	2955	2955	0
79	20231228	182700	280055305	2955	2955	2955	2955	0
80	20231228	182600	280055305	2955	2955	2955	2955	0
81	20231228	182500	280055305	2955	2955	2955	2955	0
82	20231228	182400	280055305	2955	2955	2955	2955	0
83	20231228	182300	280055305	2955	2955	2955	2955	0
84	20231228	182200	280055305	2955	2955	2955	2955	0
85	20231228	182100	280055305	2955	2955	2955	2955	0
86	20231228	182000	280055305	2955	2955	2955	2955	0
87	20231228	181900	280055305	2955	2955	2955	2955	0
88	20231228	181800	280055305	2955	2955	2955	2955	0
89	20231228	181700	280055305	2955	2955	2955	2955	0
90	20231228	181600	280055305	2955	2955	2955	2955	0
91	20231228	181500	280055305	2955	2955	2955	2955	0
92	20231228	181400	280055305	2955	2955	2955	2955	1240
93	20231228	181300	280055305	2955	2955	2955	2955	0
94	20231228	181200	280055305	2955	2955	2955	2955	0
95	20231228	181100	280055305	2955	2955	2955	2955	0
96	20231228	181000	280055305	2955	2955	2955	2955	0
97	20231228	180900	280055305	2955	2955	2955	2955	0
98	20231228	180800	280055305	2955	2955	2955	2955	0
99	20231228	180700	280055305	2955	2955	2955	2955	0
100	20231228	180600	280055305	2955	2955	2955	2955	0
101	20231228	180500	280055305	2955	2955	2955	2955	0
102	20231228	180400	280055305	2955	2955	2955	2955	0
103	20231228	180300	280055305	2955	2955	2955	2955	0
104	20231228	180200	280055305	2955	2955	2955	2955	0
105	20231228	180100	280055305	2955	2955	2955	2955	0
106	20231228	180000	280055305	2955	2955	2955	2955	0
107	20231228	175900	280055305	2955	2955	2955	2955	0
108	20231228	175800	280055305	2955	2955	2955	2955	0
109	20231228	175700	280055305	2955	2955	2955	2955	0
110	20231228	175600	280055305	2955	2955	2955	2955	0
111	20231228	175500	280055305	2955	2955	2955	2955	0
112	20231228	175400	280055305	2955	2955	2955	2955	0
113	20231228	175300	280055305	2955	2955	2955	2955	0
114	20231228	175200	280055305	2955	2955	2955	2955	0
115	20231228	175100	280055305	2955	2955	2955	2955	0
116	20231228	175000	280055305	2955	2955	2955	2955	0
117	20231228	174900	280055305	2955	2955	2955	2955	0
118	20231228	174800	280055305	2955	2955	2955	2955	0
119	20231228	174700	280055305	2955	2955	2955	2955	0
120	20231228	174600	280055305	2955	2955	2955	2955	0
121	20231228	174500	280055305	2955	2955	2955	2955	0
122	20231228	174400	280055305	2955	2955	2955	2955	1240
123	20231228	174300	280055305	2955	2955	2955	2955	0
124	20231228	174200	280055305	2955	2955	2955	2955	0
125	20231228	174100	280055305	2955	2955	2955	2955	0
126	20231228	174000	280055305	2955	2955	2955	2955	0
127	20231228	173900	280055305	2955	2955	2955	2955	0
128	20231228	173800	280055305	2955	2955	2955	2955	0
129	20231228	173700	280055305	2955	2955	2955	2955	0
130	20231228	173600	280055305	2955	2955	2955	2955	0
131	20231228	173500	280055305	2955	2955	2955	2955	0
132	20231228	173400	280055305	2955	2955	2955	2955	0
133	20231228	173300	280055305	2955	2955	2955	2955	0
134	20231228	173200	280055305	2955	2955	2955	2955	0
135	20231228	173100	280055305	2955	2955	2955	2955	0
136	20231228	173000	280055305	2955	2955	2955	2955	0
137	20231228	172900	280055305	2955	2955	2955	2955	0
138	20231228	172800	280055305	2955	2955	2955	2955	0
139	20231228	172700	280055305	2955	2955	2955	2955	0
140	20231228	172600	280055305	2955	2955	2955	2955	0
141	20231228	172500	280055305	2955	2955	2955	2955	0
142	20231228	172400	280055305	2955	2955	2955	2955	0
143	20231228	172300	280055305	2955	2955	2955	2955	0
144	20231228	172200	280055305	2955	2955	2955	2955	0
145	20231228	172100	280055305	2955	2955	2955	2955	0
146	20231228	172000	280055305	2955	2955	2955	2955	0
147	20231228	171900	280055305	2955	2955	2955	2955	0
148	20231228	171800	280055305	2955	2955	2955	2955	0
149	20231228	171700	280055305	2955	2955	2955	2955	0
150	20231228	171600	280055305	2955	2955	2955	2955	0
151	20231228	171500	280055305	2955	2955	2955	2955	0
152	20231228	171400	280055305	2955	2955	2955	2955	1240
153	20231228	171300	280055305	2955	2955	2955	2955	0
154	20231228	171200	280055305	2955	2955	2955	2955	0
155	20231228	171100	280055305	2955	2955	2955	2955	0
156	20231228	171000	280055305	2955	2955	2955	2955	0
157	20231228	170900	280055305	2955	2955	2955	2955	0
158	20231228	170800	280055305	2955	2955	2955	2955	0
159	20231228	170700	280055305	2955	2955	2955	2955	0
160	20231228	170600	280055305	2955	2955	2955	2955	0
161	20231228	170500	280055305	2955	2955	2955	2955	0
162	20231228	170400	280055305	2955	2955	2955	2955	0
163	20231228	170300	280055305	2955	2955	2955	2955	0
164	20231228	170200	280055305	2955	2955	2955	2955	0
165	20231228	170100	280055305	2955	2955	2955	2955	0
166	20231228	170000	280055305	2955	2955	2955	2955	0
167	20231228	165900	280055305	2955	2955	2955	2955	0
168	20231228	165800	280055305	2955	2955	2955	2955	0
169	20231228	165700	280055305	2955	2955	2955	2955	0
170	20231228	165600	280055305	2955	2955	2955	2955	0
171	20231228	165500	280055305	2955	2955	2955	2955	0
172	20231228	165400	280055305	2955	2955	2955	2955	0
173	20231228	165300	280055305	2955	2955	2955	2955	0
174	20231228	165200	280055305	2955	2955	2955	2955	0
175	20231228	165100	280055305	2955	2955	2955	2955	0
176	20231228	165000	280055305	2955	2955	2955	2955	0
177	20231228	164900	280055305	2955	2955	2955	2955	0
178	20231228	164800	280055305	2955	2955	2955	2955	0
179	20231228	164700	280055305	2955	2955	2955	2955	0
180	20231228	164600	280055305	2955	2955	2955	2955	0
181	20231228	164500	280055305	2955	2955	2955	2955	0
182	20231228	164400	280055305	2955	2955	2955	2955	1240
183	20231228	164300	280055305	2955	2955	2955	2955	0
184	20231228	164200	280055305	2955	2955	2955	2955	0
185	20231228	164100	280055305	2955	2955	2955	2955	0
186	20231228	164000	280055305	2955	2955	2955	2955	0
187	20231228	163900	280055305	2955	2955	2955	2955	0
188	20231228	163800	280055305	2955	2955	2955	2955	0
189	20231228	163700	280055305	2955	2955	2955	2955	0
190	20231228	163600	280055305	2955	2955	2955	2955	0
191	20231228	163500	280055305	2955	2955	2955	2955	0
192	20231228	163400	280055305	2955	2955	2955	2955	0
193	20231228	163300	280055305	2955	2955	2955	2955	0
194	20231228	163200	280055305	2955	2955	2955	2955	0
195	20231228	163100	280055305	2955	2955	2955	2955	0
196	20231228	163000	280055305	2955	2955	2955	2955	0
197	20231228	162900	280055305	2955	2955	2955	2955	0
198	20231228	162800	280055305	2955	2955	2955	2955	0
199	20231228	162700	280055305	2955	2955	2955	2955	0
200	20231228	162600	280055305	2955	2955	2955	2955	0
201	20231228	162500	280055305	2955	2955	2955	2955	0
202	20231228	162400	280055305	2955	2955	2955	2955	0
203	20231228	162300	280055305	2955	2955	2955	2955	0
204	20231228	162200	280055305	2955	2955	2955	2955	0
205	20231228	162100	280055305	2955	2955	2955	2955	0
206	20231228	162000	280055305	2955	2955	2955	2955	0
207	20231228	161900	280055305	2955	2955	2955	2955	0
208	20231228	161800	280055305	2955	2955	2955	2955	0
209	20231228	161700	280055305	2955	2955	2955	2955	0
210	20231228	161600	280055305	2955	2955	2955	2955	0
211	20231228	161500	280055305	2955	2955	2955	2955	0
212	20231228	161400	280055305	2955	2955	2955	2955	1240
213	20231228	161300	280055305	2955	2955	2955	2955	0
214	20231228	161200	280055305	2955	2955	2955	2955	0
215	20231228	161100	280055305	2955	2955	2955	2955	0
216	20231228	161000	280055305	2955	2955	2955	2955	0
217	20231228	160900	280055305	2955	2955	2955	2955	0
218	20231228	160800	280055305	2955	2955	2955	2955	0
219	20231228	160700	280055305	2955	2955	2955	2955	0
220	20231228	160600	280055305	2955	2955	2955	2955	0
221	20231228	160500	280055305	2955	2955	2955	2955	0
222	20231228	160400	280055305	2955	2955	2955	2955	0
223	20231228	160300	280055305	2955	2955	2955	2955	0
224	20231228	160200	280055305	2955	2955	2955	2955	0
225	20231228	160100	280055305	2955	2955	2955	2955	0
226	20231228	160000	280055305	2955	2955	2955	2955	0
227	20231228	155900	280055305	2955	2955	2955	2955	0
228	20231228	155800	280055305	2955	2955	2955	2955	0
229	20231228	155700	280055305	2955	2955	2955	2955	0
230	20231228	155600	280055305	2955	2955	2955	2955	0
231	20231228	155500	280055305	2955	2955	2955	2955	0
232	20231228	155400	280055305	2955	2955	2955	2955	0
233	20231228	155300	280055305	2955	2955	2955	2955	0
234	20231228	155200	280055305	2955	2955	2955	2955	0
235	20231228	155100	280055305	2955	2955	2955	2955	0
236	20231228	155000	280055305	2955	2955	2955	2955	0
237	20231228	154900	280055305	2955	2955	2955	2955	0
238	20231228	154800	280055305	2955	2955	2955	2955	0
239	20231228	154700	280055305	2955	2955	2955	2955	0
240	20231228	154600	280055305	2955	2955	2955	2955	0
241	20231228	154500	280055305	2955	2955	2955	2955	0
242	20231228	154400	280055305	2955	2955	2955	2955	1240
243	20231228	154300	280055305	2955	2955	2955	2955	0
244	20231228	154200	280055305	2955	2955	2955	2955	0
245	20231228	154100	280055305	2955	2955	2955	2955	0
246	20231228	154000	280055305	2955	2955	2955	2955	0
247	20231228	153900	280055305	2955	2955	2955	2955	0
248	20231228	153800	280055305	2955	2955	2955	2955	0
249	20231228	153700	280055305	2955	2955	2955	2955	0
250	20231228	153600	280055305	2955	2955	2955	2955	0
251	20231228	153500	280055305	2955	2955	2955	2955	0
252	20231228	153400	280055305	2955	2955	2955	2955	0
253	20231228	153300	280055305	2955	2955	2955	2955	0
254	20231228	153200	280055305	2955	2955	2955	2955	0
255	20231228	153100	280055305	2955	2955	2955	2955	0
256	20231228	153000	280055305	2955	2955	2955	2955	1240
257	20231228	152900	276391105	2980	2980	2980	2980	0
258	20231228	152800	276391105	2980	2980	2980	2980	0
259	20231228	152700	276391105	2980	2980	2980	2980	0
260	20231228	152600	276391105	2980	2980	2980	2980	0
261	20231228	152500	276391105	2980	2980	2980	2980	0
262	20231228	152400	276391105	2980	2980	2980	2980	0
263	20231228	152300	276391105	2980	2980	2980	2980	0
264	20231228	152200	276391105	2980	2980	2980	2980	0
265	20231228	152100	276391105	2980	2980	2980	2980	0
266	20231228	152000	276391105	2980	2980	2980	2980	0
267	20231228	151900	276391105	2980	2980	2980	2980	0
268	20231228	151800	276391105	2980	2980	2980	2980	10
269	20231228	151700	276361305	2980	2980	2980	2980	548
270	20231228	151600	274728265	2975	2975	2975	2975	9
271	20231228	151500	274701490	2975	2975	2975	2975	0
272	20231228	151400	274701490	2975	2975	2975	2975	0
273	20231228	151300	274701490	2975	2975	2975	2975	0
274	20231228	151200	274701490	2975	2975	2975	2975	0
275	20231228	151100	274701490	2975	2970	2975	2970	3
276	20231228	151000	274692570	2960	2960	2960	2960	0
277	20231228	150900	274692570	2960	2960	2960	2960	0
278	20231228	150800	274692570	2960	2960	2960	2960	0
279	20231228	150700	274692570	2960	2960	2960	2960	0
280	20231228	150600	274692570	2960	2960	2960	2960	0
281	20231228	150500	274692570	2960	2960	2960	2960	96
282	20231228	150400	274408410	2975	2975	2975	2975	0
283	20231228	150300	274408410	2975	2975	2975	2975	0
284	20231228	150200	274408410	2975	2980	2980	2975	134
285	20231228	150100	274009755	2980	2980	2980	2980	0
286	20231228	150000	274009755	2980	2980	2980	2980	0
287	20231228	145900	274009755	2980	2980	2980	2980	13
288	20231228	145800	273971015	2980	2975	2980	2975	4
289	20231228	145700	273959100	2965	2965	2965	2965	261
290	20231228	145600	273185235	2970	2970	2970	2970	0
291	20231228	145500	273185235	2970	2970	2970	2970	0
292	20231228	145400	273185235	2970	2970	2970	2970	0
293	20231228	145300	273185235	2970	2970	2970	2970	0
294	20231228	145200	273185235	2970	2970	2970	2970	1
295	20231228	145100	273182265	2960	2960	2960	2960	0
296	20231228	145000	273182265	2960	2960	2960	2960	0
297	20231228	144900	273182265	2960	2960	2960	2960	0
298	20231228	144800	273182265	2960	2960	2960	2960	0
299	20231228	144700	273182265	2960	2960	2960	2960	0
300	20231228	144600	273182265	2960	2960	2960	2960	0
301	20231228	144500	273182265	2960	2960	2960	2960	0
302	20231228	144400	273182265	2960	2960	2960	2960	0
303	20231228	144300	273182265	2960	2960	2960	2960	0
304	20231228	144200	273182265	2960	2960	2960	2960	1000
305	20231228	144100	270222265	2960	2960	2960	2960	0
306	20231228	144000	270222265	2960	2960	2960	2960	0
307	20231228	143900	270222265	2960	2960	2960	2960	153
308	20231228	143800	269769385	2960	2960	2960	2960	0
309	20231228	143700	269769385	2960	2960	2960	2960	0
310	20231228	143600	269769385	2960	2960	2960	2960	0
311	20231228	143500	269769385	2960	2960	2960	2960	0
312	20231228	143400	269769385	2960	2960	2960	2960	5
313	20231228	143300	269754585	2960	2960	2960	2960	1574
314	20231228	143200	265095545	2960	2955	2960	2955	1087
315	20231228	143100	261882025	2960	2960	2960	2960	0
316	20231228	143000	261882025	2960	2960	2960	2960	2
317	20231228	142900	261876105	2960	2960	2960	2960	0
318	20231228	142800	261876105	2960	2960	2960	2960	0
319	20231228	142700	261876105	2960	2960	2960	2960	0
320	20231228	142600	261876105	2960	2960	2960	2960	339
321	20231228	142500	260872665	2950	2950	2950	2950	0
322	20231228	142400	260872665	2950	2950	2950	2950	0
323	20231228	142300	260872665	2950	2950	2950	2950	333
324	20231228	142200	259890315	2950	2950	2950	2950	0
325	20231228	142100	259890315	2950	2960	2960	2950	12
326	20231228	142000	259854815	2960	2960	2960	2960	0
327	20231228	141900	259854815	2960	2960	2960	2960	0
328	20231228	141800	259854815	2960	2950	2960	2950	43
329	20231228	141700	259727875	2960	2960	2960	2960	0
330	20231228	141600	259727875	2960	2960	2960	2960	2
331	20231228	141500	259721955	2950	2950	2950	2950	0
332	20231228	141400	259721955	2950	2950	2950	2950	0
333	20231228	141300	259721955	2950	2950	2950	2950	0
334	20231228	141200	259721955	2950	2950	2950	2950	0
335	20231228	141100	259721955	2950	2950	2950	2950	0
336	20231228	141000	259721955	2950	2950	2950	2950	0
337	20231228	140900	259721955	2950	2950	2950	2950	0
338	20231228	140800	259721955	2950	2950	2950	2950	0
339	20231228	140700	259721955	2950	2950	2950	2950	0
340	20231228	140600	259721955	2950	2950	2950	2950	0
341	20231228	140500	259721955	2950	2955	2955	2950	201
342	20231228	140400	259128005	2955	2955	2955	2955	0
343	20231228	140300	259128005	2955	2960	2960	2955	35
344	20231228	140200	259024495	2950	2950	2950	2950	0
345	20231228	140100	259024495	2950	2950	2950	2950	0
346	20231228	140000	259024495	2950	2950	2950	2950	0
347	20231228	135900	259024495	2950	2950	2950	2950	0
348	20231228	135800	259024495	2950	2950	2950	2950	0
349	20231228	135700	259024495	2950	2950	2950	2950	30
350	20231228	135600	258935995	2950	2960	2960	2950	6
351	20231228	135500	258918245	2960	2960	2960	2960	0
352	20231228	135400	258918245	2960	2960	2960	2960	0
353	20231228	135300	258918245	2960	2960	2960	2960	0
354	20231228	135200	258918245	2960	2960	2960	2960	0
355	20231228	135100	258918245	2960	2960	2960	2960	0
356	20231228	135000	258918245	2960	2960	2960	2960	0
357	20231228	134900	258918245	2960	2960	2960	2960	0
358	20231228	134800	258918245	2960	2960	2960	2960	0
359	20231228	134700	258918245	2960	2960	2960	2960	0
360	20231228	134600	258918245	2960	2960	2960	2960	3
361	20231228	134500	258909365	2955	2955	2955	2955	0
362	20231228	134400	258909365	2955	2955	2955	2955	10
363	20231228	134300	258879815	2960	2960	2960	2960	0
364	20231228	134200	258879815	2960	2960	2960	2960	0
365	20231228	134100	258879815	2960	2960	2960	2960	320
366	20231228	134000	257932615	2960	2960	2960	2960	0
367	20231228	133900	257932615	2960	2960	2960	2960	0
368	20231228	133800	257932615	2960	2960	2960	2960	0
369	20231228	133700	257932615	2960	2960	2960	2960	0
370	20231228	133600	257932615	2960	2960	2960	2960	574
371	20231228	133500	256233575	2960	2960	2960	2960	0
372	20231228	133400	256233575	2960	2960	2960	2960	0
373	20231228	133300	256233575	2960	2960	2960	2960	0
374	20231228	133200	256233575	2960	2960	2960	2960	0
375	20231228	133100	256233575	2960	2960	2960	2960	0
376	20231228	133000	256233575	2960	2960	2960	2960	0
377	20231228	132900	256233575	2960	2960	2960	2960	0
378	20231228	132800	256233575	2960	2960	2960	2960	34
379	20231228	132700	256132935	2960	2960	2960	2960	0
380	20231228	132600	256132935	2960	2960	2960	2960	349
381	20231228	132500	255099895	2965	2965	2965	2965	500
382	20231228	132400	253617395	2965	2965	2965	2965	0
383	20231228	132300	253617395	2965	2965	2965	2965	0
384	20231228	132200	253617395	2965	2965	2965	2965	0
385	20231228	132100	253617395	2965	2965	2965	2965	0
386	20231228	132000	253617395	2965	2965	2965	2965	0
387	20231228	131900	253617395	2965	2970	2970	2965	1000
388	20231228	131800	250652290	2975	2975	2975	2975	6
389	20231228	131700	250634440	2980	2980	2980	2980	0
390	20231228	131600	250634440	2980	2980	2980	2980	246
391	20231228	131500	249901360	2980	2980	2980	2980	50
392	20231228	131400	249752360	2980	2980	2980	2980	0
393	20231228	131300	249752360	2980	2980	2980	2980	0
394	20231228	131200	249752360	2980	2980	2980	2980	0
395	20231228	131100	249752360	2980	2980	2980	2980	0
396	20231228	131000	249752360	2980	2980	2980	2980	0
397	20231228	130900	249752360	2980	2990	2990	2980	200
398	20231228	130800	249156255	2995	2995	2995	2995	0
399	20231228	130700	249156255	2995	2995	2995	2995	0
400	20231228	130600	249156255	2995	2995	2995	2995	0
401	20231228	130500	249156255	2995	2995	2995	2995	0
402	20231228	130400	249156255	2995	2995	2995	2995	1
403	20231228	130300	249153260	2990	2990	2990	2990	0
404	20231228	130200	249153260	2990	2990	2990	2990	20
405	20231228	130100	249093460	2995	2995	2995	2995	1
406	20231228	130000	249090465	3000	3000	3000	3000	0
407	20231228	125900	249090465	3000	3000	3000	3000	0
408	20231228	125800	249090465	3000	3000	3000	3000	0
409	20231228	125700	249090465	3000	3000	3000	3000	2
410	20231228	125600	249084465	2980	2980	2980	2980	1600
411	20231228	125500	244316465	2980	2980	2980	2980	0
412	20231228	125400	244316465	2980	2980	2980	2980	0
413	20231228	125300	244316465	2980	2980	2980	2980	0
414	20231228	125200	244316465	2980	2985	2985	2980	30000
415	20231228	125100	154914565	3010	3010	3010	3010	0
416	20231228	125000	154914565	3010	3010	3010	3010	0
417	20231228	124900	154914565	3010	3010	3010	3010	0
418	20231228	124800	154914565	3010	3010	3010	3010	0
419	20231228	124700	154914565	3010	3010	3010	3010	2
420	20231228	124600	154908545	2985	2985	2985	2985	0
421	20231228	124500	154908545	2985	2985	2985	2985	50
422	20231228	124400	154759295	3000	3000	3000	3000	2000
423	20231228	124300	148759295	3000	2995	3000	2995	1156
424	20231228	124200	145291325	2990	2990	2990	2990	49
425	20231228	124100	145144815	2985	2985	2985	2985	0
426	20231228	124000	145144815	2985	2985	2985	2985	0
427	20231228	123900	145144815	2985	2985	2985	2985	0
428	20231228	123800	145144815	2985	2970	2985	2970	137
429	20231228	123700	144737145	2980	2980	2980	2980	0
430	20231228	123600	144737145	2980	2980	2980	2980	0
431	20231228	123500	144737145	2980	2980	2980	2980	360
432	20231228	123400	143664345	3000	3000	3000	3000	0
433	20231228	123300	143664345	3000	3000	3000	3000	0
434	20231228	123200	143664345	3000	3000	3000	3000	0
435	20231228	123100	143664345	3000	3000	3000	3000	0
436	20231228	123000	143664345	3000	3000	3000	3000	0
437	20231228	122900	143664345	3000	3000	3000	3000	0
438	20231228	122800	143664345	3000	3000	3000	3000	0
439	20231228	122700	143664345	3000	3000	3000	3000	0
440	20231228	122600	143664345	3000	3000	3000	3000	921
441	20231228	122500	140901345	3010	3010	3010	3010	0
442	20231228	122400	140901345	3010	3010	3010	3010	0
443	20231228	122300	140901345	3010	3010	3010	3010	0
444	20231228	122200	140901345	3010	3010	3010	3010	0
445	20231228	122100	140901345	3010	3010	3010	3010	46
446	20231228	122000	140762885	3010	3005	3010	3005	2
447	20231228	121900	140756870	3010	3000	3010	3000	730
448	20231228	121800	138566860	3000	2980	3000	2980	11
449	20231228	121700	138534060	2970	2950	2970	2950	4110
450	20231228	121600	126359220	2935	2935	2935	2935	0
451	20231228	121500	126359220	2935	2935	2935	2935	0
452	20231228	121400	126359220	2935	2935	2935	2935	0
453	20231228	121300	126359220	2935	2935	2935	2935	0
454	20231228	121200	126359220	2935	2945	2945	2935	140
455	20231228	121100	125947170	2945	2945	2945	2945	0
456	20231228	121000	125947170	2945	2945	2945	2945	0
457	20231228	120900	125947170	2945	2945	2945	2945	0
458	20231228	120800	125947170	2945	2945	2945	2945	0
459	20231228	120700	125947170	2945	2945	2945	2945	0
460	20231228	120600	125947170	2945	2945	2945	2945	0
461	20231228	120500	125947170	2945	2945	2945	2945	0
462	20231228	120400	125947170	2945	2945	2945	2945	1
463	20231228	120300	125944225	2945	2945	2945	2945	233
464	20231228	120200	125258040	2955	2955	2955	2955	100
465	20231228	120100	124962540	2955	2955	2955	2955	0
466	20231228	120000	124962540	2955	2955	2955	2955	0
467	20231228	115900	124962540	2955	2955	2955	2955	0
468	20231228	115800	124962540	2955	2955	2955	2955	0
469	20231228	115700	124962540	2955	2955	2955	2955	0
470	20231228	115600	124962540	2955	2955	2955	2955	0
471	20231228	115500	124962540	2955	2955	2955	2955	0
472	20231228	115400	124962540	2955	2955	2955	2955	0
473	20231228	115300	124962540	2955	2955	2955	2955	0
474	20231228	115200	124962540	2955	2935	2955	2935	402
475	20231228	115100	123775675	2930	2930	2930	2930	0
476	20231228	115000	123775675	2930	2930	2930	2930	0
477	20231228	114900	123775675	2930	2930	2930	2930	400
478	20231228	114800	122603675	2930	2930	2930	2930	0
479	20231228	114700	122603675	2930	2930	2930	2930	0
480	20231228	114600	122603675	2930	2930	2930	2930	0
481	20231228	114500	122603675	2930	2930	2930	2930	0
482	20231228	114400	122603675	2930	2930	2930	2930	0
483	20231228	114300	122603675	2930	2930	2930	2930	0
484	20231228	114200	122603675	2930	2930	2930	2930	0
485	20231228	114100	122603675	2930	2930	2930	2930	0
486	20231228	114000	122603675	2930	2930	2930	2930	0
487	20231228	113900	122603675	2930	2930	2930	2930	0
488	20231228	113800	122603675	2930	2930	2930	2930	0
489	20231228	113700	122603675	2930	2930	2930	2930	0
490	20231228	113600	122603675	2930	2930	2930	2930	0
491	20231228	113500	122603675	2930	2930	2930	2930	0
492	20231228	113400	122603675	2930	2930	2930	2930	1
493	20231228	113300	122600745	2945	2930	2945	2930	3
494	20231228	113200	122591925	2940	2940	2940	2940	0
495	20231228	113100	122591925	2940	2940	2940	2940	0
496	20231228	113000	122591925	2940	2940	2940	2940	0
497	20231228	112900	122591925	2940	2940	2940	2940	66
498	20231228	112800	122397885	2935	2935	2935	2935	38
499	20231228	112700	122286355	2910	2910	2910	2910	0
500	20231228	112600	122286355	2910	2910	2910	2910	0
501	20231228	112500	122286355	2910	2910	2910	2910	0
502	20231228	112400	122286355	2910	2910	2910	2910	0
503	20231228	112300	122286355	2910	2910	2910	2910	0
504	20231228	112200	122286355	2910	2910	2910	2910	9
505	20231228	112100	122260165	2905	2905	2905	2905	0
506	20231228	112000	122260165	2905	2905	2905	2905	0
507	20231228	111900	122260165	2905	2905	2905	2905	1
508	20231228	111800	122257260	2935	2935	2935	2935	3
509	20231228	111700	122248455	2930	2930	2930	2930	1
510	20231228	111600	122245525	2900	2900	2900	2900	0
511	20231228	111500	122245525	2900	2900	2900	2900	0
512	20231228	111400	122245525	2900	2900	2900	2900	0
513	20231228	111300	122245525	2900	2900	2900	2900	0
514	20231228	111200	122245525	2900	2910	2910	2900	5938
515	20231228	111100	105021565	2910	2915	2915	2910	1859
516	20231228	111000	99609375	2925	2925	2925	2925	0
517	20231228	110900	99609375	2925	2925	2925	2925	2
518	20231228	110800	99603525	2935	2935	2935	2935	0
519	20231228	110700	99603525	2935	2915	2935	2905	5963
520	20231228	110600	82250045	2915	2915	2915	2915	0
521	20231228	110500	82250045	2915	2915	2915	2915	1
522	20231228	110400	82247130	2910	2925	2925	2910	2194
523	20231228	110300	75859015	2925	2925	2925	2925	0
524	20231228	110200	75859015	2925	2925	2925	2925	0
525	20231228	110100	75859015	2925	2925	2925	2925	0
526	20231228	110000	75859015	2925	2925	2925	2925	0
527	20231228	105900	75859015	2925	2925	2925	2925	1
528	20231228	105800	75856090	2930	2930	2930	2930	0
529	20231228	105700	75856090	2930	2930	2930	2930	0
530	20231228	105600	75856090	2930	2930	2930	2930	0
531	20231228	105500	75856090	2930	2930	2930	2930	0
532	20231228	105400	75856090	2930	2930	2930	2930	2
533	20231228	105300	75850230	2925	2925	2925	2925	0
534	20231228	105200	75850230	2925	2925	2925	2925	1
535	20231228	105100	75847305	2925	2925	2925	2925	2
536	20231228	105000	75841455	2925	2925	2925	2925	0
537	20231228	104900	75841455	2925	2925	2925	2925	117
538	20231228	104800	75499230	2925	2915	2925	2915	4090
539	20231228	104700	63576865	2915	2915	2915	2915	0
540	20231228	104600	63576865	2915	2915	2915	2915	0
541	20231228	104500	63576865	2915	2915	2915	2915	0
542	20231228	104400	63576865	2915	2915	2915	2915	1
543	20231228	104300	63573950	2910	2910	2910	2910	340
544	20231228	104200	62584550	2910	2910	2910	2910	0
545	20231228	104100	62584550	2910	2910	2910	2910	0
546	20231228	104000	62584550	2910	2910	2910	2910	0
547	20231228	103900	62584550	2910	2915	2915	2910	29
548	20231228	103800	62500155	2915	2915	2915	2915	1156
549	20231228	103700	59130415	2915	2915	2915	2915	0
550	20231228	103600	59130415	2915	2915	2915	2915	0
551	20231228	103500	59130415	2915	2915	2915	2915	170
552	20231228	103400	58634865	2915	2915	2915	2915	0
553	20231228	103300	58634865	2915	2915	2915	2915	0
554	20231228	103200	58634865	2915	2915	2915	2915	0
555	20231228	103100	58634865	2915	2915	2915	2915	0
556	20231228	103000	58634865	2915	2915	2915	2915	0
557	20231228	102900	58634865	2915	2915	2915	2915	0
558	20231228	102800	58634865	2915	2915	2915	2915	0
559	20231228	102700	58634865	2915	2915	2915	2915	1000
560	20231228	102600	55719865	2915	2915	2915	2915	0
561	20231228	102500	55719865	2915	2915	2915	2915	0
562	20231228	102400	55719865	2915	2915	2915	2915	100
563	20231228	102300	55428365	2910	2910	2910	2910	0
564	20231228	102200	55428365	2910	2910	2910	2910	0
565	20231228	102100	55428365	2910	2910	2910	2910	0
566	20231228	102000	55428365	2910	2910	2910	2910	0
567	20231228	101900	55428365	2910	2910	2910	2910	0
568	20231228	101800	55428365	2910	2910	2910	2910	0
569	20231228	101700	55428365	2910	2910	2910	2910	0
570	20231228	101600	55428365	2910	2910	2910	2910	0
571	20231228	101500	55428365	2910	2910	2910	2910	0
572	20231228	101400	55428365	2910	2910	2910	2910	0
573	20231228	101300	55428365	2910	2910	2910	2910	0
574	20231228	101200	55428365	2910	2910	2910	2910	129
575	20231228	101100	55052975	2930	2930	2930	2930	0
576	20231228	101000	55052975	2930	2930	2930	2930	0
577	20231228	100900	55052975	2930	2930	2930	2930	200
578	20231228	100800	54466975	2930	2930	2930	2930	0
579	20231228	100700	54466975	2930	2930	2930	2930	0
580	20231228	100600	54466975	2930	2930	2930	2930	0
581	20231228	100500	54466975	2930	2930	2930	2930	0
582	20231228	100400	54466975	2930	2930	2930	2930	100
583	20231228	100300	54173975	2930	2930	2930	2930	0
584	20231228	100200	54173975	2930	2930	2930	2930	0
585	20231228	100100	54173975	2930	2930	2930	2930	5
586	20231228	100000	54159325	2910	2910	2910	2910	0
587	20231228	095900	54159325	2910	2910	2910	2910	0
588	20231228	095800	54159325	2910	2910	2910	2910	0
589	20231228	095700	54159325	2910	2910	2910	2910	0
590	20231228	095600	54159325	2910	2910	2910	2910	357
591	20231228	095500	53120455	2910	2910	2910	2910	0
592	20231228	095400	53120455	2910	2910	2910	2910	343
593	20231228	095300	52122325	2910	2910	2910	2910	100
594	20231228	095200	51831325	2910	2910	2910	2910	700
595	20231228	095100	49794325	2895	2895	2895	2895	50
596	20231228	095000	49649575	2900	2900	2900	2900	183
597	20231228	094900	49118875	2910	2910	2910	2910	0
598	20231228	094800	49118875	2910	2910	2910	2910	0
599	20231228	094700	49118875	2910	2910	2910	2910	0
600	20231228	094600	49118875	2910	2910	2910	2910	0
601	20231228	094500	49118875	2910	2910	2910	2910	0
602	20231228	094400	49118875	2910	2905	2910	2900	2097
603	20231228	094300	43035880	2905	2905	2905	2905	0
604	20231228	094200	43035880	2905	2905	2905	2905	0
605	20231228	094100	43035880	2905	2905	2905	2905	30
606	20231228	094000	42948730	2910	2910	2910	2910	31
607	20231228	093900	42858520	2910	2910	2910	2910	0
608	20231228	093800	42858520	2910	2910	2910	2910	0
609	20231228	093700	42858520	2910	2910	2910	2905	341
610	20231228	093600	41866460	2905	2905	2905	2905	100
611	20231228	093500	41575960	2905	2910	2910	2905	6
612	20231228	093400	41558505	2910	2910	2910	2910	201
613	20231228	093300	40973595	2905	2905	2905	2905	1
614	20231228	093200	40970690	2900	2900	2900	2900	0
615	20231228	093100	40970690	2900	2910	2910	2900	1838
616	20231228	093000	35630680	2915	2915	2915	2915	2292
617	20231228	092900	28949500	2920	2920	2920	2920	0
618	20231228	092800	28949500	2920	2920	2920	2920	794
619	20231228	092700	26631020	2925	2925	2925	2925	203
620	20231228	092600	26037245	2925	2925	2925	2925	297
621	20231228	092500	25168520	2930	2930	2930	2930	544
622	20231228	092400	23574600	2930	2930	2930	2930	208
623	20231228	092300	22965160	2930	2930	2930	2930	0
624	20231228	092200	22965160	2930	2925	2930	2925	366
625	20231228	092100	21892785	2925	2925	2925	2925	92
626	20231228	092000	21623685	2925	2925	2925	2925	0
627	20231228	091900	21623685	2925	2925	2925	2925	0
628	20231228	091800	21623685	2925	2915	2925	2915	799
629	20231228	091700	19287620	2915	2920	2920	2915	1015
630	20231228	091600	16324575	2930	2930	2930	2930	1645
631	20231228	091500	11504725	2965	2965	2965	2965	65
632	20231228	091400	11312000	2970	2970	2970	2970	0
633	20231228	091300	11312000	2970	2930	2970	2930	555
634	20231228	091200	9673065	2930	2930	2930	2930	138
635	20231228	091100	9268725	2925	2925	2925	2925	0
636	20231228	091000	9268725	2925	2925	2925	2925	147
637	20231228	090900	8838750	2915	2915	2915	2915	0
638	20231228	090800	8838750	2915	2910	2915	2910	1473
639	20231228	090700	4546325	2915	2915	2915	2915	25
640	20231228	090600	4473450	2915	2915	2915	2915	1
641	20231228	090500	4470535	2915	2920	2920	2915	319
642	20231228	090400	3540640	2915	2915	2915	2915	0
643	20231228	090300	3540640	2915	2915	2915	2915	1
644	20231228	090200	3537725	2915	2925	2925	2915	1000
645	20231228	090100	621075	2970	2955	2970	2955	100
646	20231228	090000	325230	2930	2930	2930	2930	111