KissMeData/073010/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	195000	517505620	2995	2995	2995	2995	5512
3	20231228	194900	517505620	2995	2995	2995	2995	0
4	20231228	194800	517505620	2995	2995	2995	2995	0
5	20231228	194700	517505620	2995	2995	2995	2995	0
6	20231228	194600	517505620	2995	2995	2995	2995	0
7	20231228	194500	517505620	2995	2995	2995	2995	0
8	20231228	194400	517505620	2995	2995	2995	2995	0
9	20231228	194300	517505620	2995	2995	2995	2995	0
10	20231228	194200	517505620	2995	2995	2995	2995	0
11	20231228	194100	517505620	2995	2995	2995	2995	0
12	20231228	194000	517505620	2995	2995	2995	2995	0
13	20231228	193900	517505620	2995	2995	2995	2995	0
14	20231228	193800	517505620	2995	2995	2995	2995	0
15	20231228	193700	517505620	2995	2995	2995	2995	0
16	20231228	193600	517505620	2995	2995	2995	2995	0
17	20231228	193500	517505620	2995	2995	2995	2995	0
18	20231228	193400	517505620	2995	2995	2995	2995	0
19	20231228	193300	517505620	2995	2995	2995	2995	0
20	20231228	193200	517505620	2995	2995	2995	2995	0
21	20231228	193100	517505620	2995	2995	2995	2995	0
22	20231228	193000	517505620	2995	2995	2995	2995	0
23	20231228	192900	517505620	2995	2995	2995	2995	0
24	20231228	192800	517505620	2995	2995	2995	2995	0
25	20231228	192700	517505620	2995	2995	2995	2995	0
26	20231228	192600	517505620	2995	2995	2995	2995	0
27	20231228	192500	517505620	2995	2995	2995	2995	0
28	20231228	192400	517505620	2995	2995	2995	2995	0
29	20231228	192300	517505620	2995	2995	2995	2995	0
30	20231228	192200	517505620	2995	2995	2995	2995	0
31	20231228	192100	517505620	2995	2995	2995	2995	0
32	20231228	192000	517505620	2995	2995	2995	2995	5512
33	20231228	191900	517505620	2995	2995	2995	2995	0
34	20231228	191800	517505620	2995	2995	2995	2995	0
35	20231228	191700	517505620	2995	2995	2995	2995	0
36	20231228	191600	517505620	2995	2995	2995	2995	0
37	20231228	191500	517505620	2995	2995	2995	2995	0
38	20231228	191400	517505620	2995	2995	2995	2995	0
39	20231228	191300	517505620	2995	2995	2995	2995	0
40	20231228	191200	517505620	2995	2995	2995	2995	0
41	20231228	191100	517505620	2995	2995	2995	2995	0
42	20231228	191000	517505620	2995	2995	2995	2995	0
43	20231228	190900	517505620	2995	2995	2995	2995	0
44	20231228	190800	517505620	2995	2995	2995	2995	0
45	20231228	190700	517505620	2995	2995	2995	2995	0
46	20231228	190600	517505620	2995	2995	2995	2995	0
47	20231228	190500	517505620	2995	2995	2995	2995	0
48	20231228	190400	517505620	2995	2995	2995	2995	0
49	20231228	190300	517505620	2995	2995	2995	2995	0
50	20231228	190200	517505620	2995	2995	2995	2995	0
51	20231228	190100	517505620	2995	2995	2995	2995	0
52	20231228	190000	517505620	2995	2995	2995	2995	0
53	20231228	185900	517505620	2995	2995	2995	2995	0
54	20231228	185800	517505620	2995	2995	2995	2995	0
55	20231228	185700	517505620	2995	2995	2995	2995	0
56	20231228	185600	517505620	2995	2995	2995	2995	0
57	20231228	185500	517505620	2995	2995	2995	2995	0
58	20231228	185400	517505620	2995	2995	2995	2995	0
59	20231228	185300	517505620	2995	2995	2995	2995	0
60	20231228	185200	517505620	2995	2995	2995	2995	0
61	20231228	185100	517505620	2995	2995	2995	2995	0
62	20231228	185000	517505620	2995	2995	2995	2995	5512
63	20231228	184900	517505620	2995	2995	2995	2995	0
64	20231228	184800	517505620	2995	2995	2995	2995	0
65	20231228	184700	517505620	2995	2995	2995	2995	0
66	20231228	184600	517505620	2995	2995	2995	2995	0
67	20231228	184500	517505620	2995	2995	2995	2995	0
68	20231228	184400	517505620	2995	2995	2995	2995	0
69	20231228	184300	517505620	2995	2995	2995	2995	0
70	20231228	184200	517505620	2995	2995	2995	2995	0
71	20231228	184100	517505620	2995	2995	2995	2995	0
72	20231228	184000	517505620	2995	2995	2995	2995	0
73	20231228	183900	517505620	2995	2995	2995	2995	0
74	20231228	183800	517505620	2995	2995	2995	2995	0
75	20231228	183700	517505620	2995	2995	2995	2995	0
76	20231228	183600	517505620	2995	2995	2995	2995	0
77	20231228	183500	517505620	2995	2995	2995	2995	0
78	20231228	183400	517505620	2995	2995	2995	2995	0
79	20231228	183300	517505620	2995	2995	2995	2995	0
80	20231228	183200	517505620	2995	2995	2995	2995	0
81	20231228	183100	517505620	2995	2995	2995	2995	0
82	20231228	183000	517505620	2995	2995	2995	2995	0
83	20231228	182900	517505620	2995	2995	2995	2995	0
84	20231228	182800	517505620	2995	2995	2995	2995	0
85	20231228	182700	517505620	2995	2995	2995	2995	0
86	20231228	182600	517505620	2995	2995	2995	2995	0
87	20231228	182500	517505620	2995	2995	2995	2995	0
88	20231228	182400	517505620	2995	2995	2995	2995	0
89	20231228	182300	517505620	2995	2995	2995	2995	0
90	20231228	182200	517505620	2995	2995	2995	2995	0
91	20231228	182100	517505620	2995	2995	2995	2995	0
92	20231228	182000	517505620	2995	2995	2995	2995	5512
93	20231228	181900	517505620	2995	2995	2995	2995	0
94	20231228	181800	517505620	2995	2995	2995	2995	0
95	20231228	181700	517505620	2995	2995	2995	2995	0
96	20231228	181600	517505620	2995	2995	2995	2995	0
97	20231228	181500	517505620	2995	2995	2995	2995	0
98	20231228	181400	517505620	2995	2995	2995	2995	0
99	20231228	181300	517505620	2995	2995	2995	2995	0
100	20231228	181200	517505620	2995	2995	2995	2995	0
101	20231228	181100	517505620	2995	2995	2995	2995	0
102	20231228	181000	517505620	2995	2995	2995	2995	0
103	20231228	180900	517505620	2995	2995	2995	2995	0
104	20231228	180800	517505620	2995	2995	2995	2995	0
105	20231228	180700	517505620	2995	2995	2995	2995	0
106	20231228	180600	517505620	2995	2995	2995	2995	0
107	20231228	180500	517505620	2995	2995	2995	2995	0
108	20231228	180400	517505620	2995	2995	2995	2995	0
109	20231228	180300	517505620	2995	2995	2995	2995	0
110	20231228	180200	517505620	2995	2995	2995	2995	0
111	20231228	180100	517505620	2995	2995	2995	2995	0
112	20231228	180000	517505620	2995	2995	2995	2995	0
113	20231228	175900	517505620	2995	2995	2995	2995	0
114	20231228	175800	517505620	2995	2995	2995	2995	0
115	20231228	175700	517505620	2995	2995	2995	2995	0
116	20231228	175600	517505620	2995	2995	2995	2995	0
117	20231228	175500	517505620	2995	2995	2995	2995	0
118	20231228	175400	517505620	2995	2995	2995	2995	0
119	20231228	175300	517505620	2995	2995	2995	2995	0
120	20231228	175200	517505620	2995	2995	2995	2995	0
121	20231228	175100	517505620	2995	2995	2995	2995	0
122	20231228	175000	517505620	2995	2995	2995	2995	5512
123	20231228	174900	517505620	2995	2995	2995	2995	0
124	20231228	174800	517505620	2995	2995	2995	2995	0
125	20231228	174700	517505620	2995	2995	2995	2995	0
126	20231228	174600	517505620	2995	2995	2995	2995	0
127	20231228	174500	517505620	2995	2995	2995	2995	0
128	20231228	174400	517505620	2995	2995	2995	2995	0
129	20231228	174300	517505620	2995	2995	2995	2995	0
130	20231228	174200	517505620	2995	2995	2995	2995	0
131	20231228	174100	517505620	2995	2995	2995	2995	0
132	20231228	174000	517505620	2995	2995	2995	2995	0
133	20231228	173900	517505620	2995	2995	2995	2995	0
134	20231228	173800	517505620	2995	2995	2995	2995	0
135	20231228	173700	517505620	2995	2995	2995	2995	0
136	20231228	173600	517505620	2995	2995	2995	2995	0
137	20231228	173500	517505620	2995	2995	2995	2995	0
138	20231228	173400	517505620	2995	2995	2995	2995	0
139	20231228	173300	517505620	2995	2995	2995	2995	0
140	20231228	173200	517505620	2995	2995	2995	2995	0
141	20231228	173100	517505620	2995	2995	2995	2995	0
142	20231228	173000	517505620	2995	2995	2995	2995	0
143	20231228	172900	517505620	2995	2995	2995	2995	0
144	20231228	172800	517505620	2995	2995	2995	2995	0
145	20231228	172700	517505620	2995	2995	2995	2995	0
146	20231228	172600	517505620	2995	2995	2995	2995	0
147	20231228	172500	517505620	2995	2995	2995	2995	0
148	20231228	172400	517505620	2995	2995	2995	2995	0
149	20231228	172300	517505620	2995	2995	2995	2995	0
150	20231228	172200	517505620	2995	2995	2995	2995	0
151	20231228	172100	517505620	2995	2995	2995	2995	0
152	20231228	172000	517505620	2995	2995	2995	2995	5512
153	20231228	171900	517505620	2995	2995	2995	2995	0
154	20231228	171800	517505620	2995	2995	2995	2995	0
155	20231228	171700	517505620	2995	2995	2995	2995	0
156	20231228	171600	517505620	2995	2995	2995	2995	0
157	20231228	171500	517505620	2995	2995	2995	2995	0
158	20231228	171400	517505620	2995	2995	2995	2995	0
159	20231228	171300	517505620	2995	2995	2995	2995	0
160	20231228	171200	517505620	2995	2995	2995	2995	0
161	20231228	171100	517505620	2995	2995	2995	2995	0
162	20231228	171000	517505620	2995	2995	2995	2995	0
163	20231228	170900	517505620	2995	2995	2995	2995	0
164	20231228	170800	517505620	2995	2995	2995	2995	0
165	20231228	170700	517505620	2995	2995	2995	2995	0
166	20231228	170600	517505620	2995	2995	2995	2995	0
167	20231228	170500	517505620	2995	2995	2995	2995	0
168	20231228	170400	517505620	2995	2995	2995	2995	0
169	20231228	170300	517505620	2995	2995	2995	2995	0
170	20231228	170200	517505620	2995	2995	2995	2995	0
171	20231228	170100	517505620	2995	2995	2995	2995	0
172	20231228	170000	517505620	2995	2995	2995	2995	0
173	20231228	165900	517505620	2995	2995	2995	2995	0
174	20231228	165800	517505620	2995	2995	2995	2995	0
175	20231228	165700	517505620	2995	2995	2995	2995	0
176	20231228	165600	517505620	2995	2995	2995	2995	0
177	20231228	165500	517505620	2995	2995	2995	2995	0
178	20231228	165400	517505620	2995	2995	2995	2995	0
179	20231228	165300	517505620	2995	2995	2995	2995	0
180	20231228	165200	517505620	2995	2995	2995	2995	0
181	20231228	165100	517505620	2995	2995	2995	2995	0
182	20231228	165000	517505620	2995	2995	2995	2995	5512
183	20231228	164900	517505620	2995	2995	2995	2995	0
184	20231228	164800	517505620	2995	2995	2995	2995	0
185	20231228	164700	517505620	2995	2995	2995	2995	0
186	20231228	164600	517505620	2995	2995	2995	2995	0
187	20231228	164500	517505620	2995	2995	2995	2995	0
188	20231228	164400	517505620	2995	2995	2995	2995	0
189	20231228	164300	517505620	2995	2995	2995	2995	0
190	20231228	164200	517505620	2995	2995	2995	2995	0
191	20231228	164100	517505620	2995	2995	2995	2995	0
192	20231228	164000	517505620	2995	2995	2995	2995	0
193	20231228	163900	517505620	2995	2995	2995	2995	0
194	20231228	163800	517505620	2995	2995	2995	2995	0
195	20231228	163700	517505620	2995	2995	2995	2995	0
196	20231228	163600	517505620	2995	2995	2995	2995	0
197	20231228	163500	517505620	2995	2995	2995	2995	0
198	20231228	163400	517505620	2995	2995	2995	2995	0
199	20231228	163300	517505620	2995	2995	2995	2995	0
200	20231228	163200	517505620	2995	2995	2995	2995	0
201	20231228	163100	517505620	2995	2995	2995	2995	0
202	20231228	163000	517505620	2995	2995	2995	2995	0
203	20231228	162900	517505620	2995	2995	2995	2995	0
204	20231228	162800	517505620	2995	2995	2995	2995	0
205	20231228	162700	517505620	2995	2995	2995	2995	0
206	20231228	162600	517505620	2995	2995	2995	2995	0
207	20231228	162500	517505620	2995	2995	2995	2995	0
208	20231228	162400	517505620	2995	2995	2995	2995	0
209	20231228	162300	517505620	2995	2995	2995	2995	0
210	20231228	162200	517505620	2995	2995	2995	2995	0
211	20231228	162100	517505620	2995	2995	2995	2995	0
212	20231228	162000	517505620	2995	2995	2995	2995	5512
213	20231228	161900	517505620	2995	2995	2995	2995	0
214	20231228	161800	517505620	2995	2995	2995	2995	0
215	20231228	161700	517505620	2995	2995	2995	2995	0
216	20231228	161600	517505620	2995	2995	2995	2995	0
217	20231228	161500	517505620	2995	2995	2995	2995	0
218	20231228	161400	517505620	2995	2995	2995	2995	0
219	20231228	161300	517505620	2995	2995	2995	2995	0
220	20231228	161200	517505620	2995	2995	2995	2995	0
221	20231228	161100	517505620	2995	2995	2995	2995	0
222	20231228	161000	517505620	2995	2995	2995	2995	0
223	20231228	160900	517505620	2995	2995	2995	2995	0
224	20231228	160800	517505620	2995	2995	2995	2995	0
225	20231228	160700	517505620	2995	2995	2995	2995	0
226	20231228	160600	517505620	2995	2995	2995	2995	0
227	20231228	160500	517505620	2995	2995	2995	2995	0
228	20231228	160400	517505620	2995	2995	2995	2995	0
229	20231228	160300	517505620	2995	2995	2995	2995	0
230	20231228	160200	517505620	2995	2995	2995	2995	0
231	20231228	160100	517505620	2995	2995	2995	2995	0
232	20231228	160000	517505620	2995	2995	2995	2995	0
233	20231228	155900	517505620	2995	2995	2995	2995	0
234	20231228	155800	517505620	2995	2995	2995	2995	0
235	20231228	155700	517505620	2995	2995	2995	2995	0
236	20231228	155600	517505620	2995	2995	2995	2995	0
237	20231228	155500	517505620	2995	2995	2995	2995	0
238	20231228	155400	517505620	2995	2995	2995	2995	0
239	20231228	155300	517505620	2995	2995	2995	2995	0
240	20231228	155200	517505620	2995	2995	2995	2995	0
241	20231228	155100	517505620	2995	2995	2995	2995	0
242	20231228	155000	517505620	2995	2995	2995	2995	5512
243	20231228	154900	517505620	2995	2995	2995	2995	0
244	20231228	154800	517505620	2995	2995	2995	2995	0
245	20231228	154700	517505620	2995	2995	2995	2995	0
246	20231228	154600	517505620	2995	2995	2995	2995	0
247	20231228	154500	517505620	2995	2995	2995	2995	0
248	20231228	154400	517505620	2995	2995	2995	2995	0
249	20231228	154300	517505620	2995	2995	2995	2995	0
250	20231228	154200	517505620	2995	2995	2995	2995	0
251	20231228	154100	517505620	2995	2995	2995	2995	0
252	20231228	154000	517505620	2995	2995	2995	2995	0
253	20231228	153900	517505620	2995	2995	2995	2995	0
254	20231228	153800	517505620	2995	2995	2995	2995	0
255	20231228	153700	517505620	2995	2995	2995	2995	0
256	20231228	153600	517505620	2995	2995	2995	2995	0
257	20231228	153500	517505620	2995	2995	2995	2995	0
258	20231228	153400	517505620	2995	2995	2995	2995	0
259	20231228	153300	517505620	2995	2995	2995	2995	0
260	20231228	153200	517505620	2995	2995	2995	2995	0
261	20231228	153100	517505620	2995	2995	2995	2995	0
262	20231228	153000	517505620	2995	2995	2995	2995	5512
263	20231228	152900	500997180	2990	2990	2990	2990	0
264	20231228	152800	500997180	2990	2990	2990	2990	0
265	20231228	152700	500997180	2990	2990	2990	2990	0
266	20231228	152600	500997180	2990	2990	2990	2990	0
267	20231228	152500	500997180	2990	2990	2990	2990	0
268	20231228	152400	500997180	2990	2990	2990	2990	0
269	20231228	152300	500997180	2990	2990	2990	2990	0
270	20231228	152200	500997180	2990	2990	2990	2990	0
271	20231228	152100	500997180	2990	2990	2990	2990	0
272	20231228	152000	500997180	2990	2990	2990	2990	0
273	20231228	151900	500997180	2990	2985	2990	2985	315
274	20231228	151800	500056190	2985	2985	2985	2985	68
275	20231228	151700	499853210	2980	2970	2980	2970	130
276	20231228	151600	499466920	2970	2980	2980	2970	48
277	20231228	151500	499323890	2970	2970	2970	2970	0
278	20231228	151400	499323890	2970	2970	2970	2970	10
279	20231228	151300	499294190	2970	2970	2970	2970	0
280	20231228	151200	499294190	2970	2970	2970	2970	0
281	20231228	151100	499294190	2970	2970	2970	2970	0
282	20231228	151000	499294190	2970	2980	2980	2970	140
283	20231228	150900	498877990	2980	2980	2980	2980	0
284	20231228	150800	498877990	2980	2980	2980	2980	0
285	20231228	150700	498877990	2980	2980	2980	2980	196
286	20231228	150600	498293910	2985	2980	2985	2980	482
287	20231228	150500	496855370	2980	2990	2990	2980	653
288	20231228	150400	494906130	2980	2980	2980	2980	475
289	20231228	150300	493490630	2980	2980	2980	2980	15
290	20231228	150200	493445930	2980	2980	2980	2980	186
291	20231228	150100	492891650	2980	2980	2980	2980	1
292	20231228	150000	492888670	2980	2980	2980	2975	260
293	20231228	145900	492114000	2990	2990	2990	2990	0
294	20231228	145800	492114000	2990	2990	2990	2990	1
295	20231228	145700	492111010	2980	2980	2980	2980	30
296	20231228	145600	492021610	2980	2980	2980	2980	0
297	20231228	145500	492021610	2980	2985	2990	2980	813
298	20231228	145400	489595585	2985	2985	2985	2985	104
299	20231228	145300	489285145	2990	2990	2990	2990	0
300	20231228	145200	489285145	2990	2990	2990	2990	0
301	20231228	145100	489285145	2990	2985	2990	2985	160
302	20231228	145000	488806895	2990	2990	2990	2990	0
303	20231228	144900	488806895	2990	2990	2990	2990	10
304	20231228	144800	488776995	2990	2990	2990	2990	0
305	20231228	144700	488776995	2990	2990	2990	2990	50
306	20231228	144600	488627495	2990	2990	2990	2990	1
307	20231228	144500	488624505	2990	2990	2990	2990	0
308	20231228	144400	488624505	2990	2990	2990	2990	0
309	20231228	144300	488624505	2990	2990	2990	2990	0
310	20231228	144200	488624505	2990	2990	2990	2990	20
311	20231228	144100	488564705	2990	2990	2990	2990	0
312	20231228	144000	488564705	2990	2990	2990	2990	5
313	20231228	143900	488549755	2980	2980	2980	2980	44
314	20231228	143800	488418635	2990	2990	2990	2990	0
315	20231228	143700	488418635	2990	2990	2990	2990	17
316	20231228	143600	488367805	2985	2985	2985	2985	89
317	20231228	143500	488102140	2980	2980	2980	2980	0
318	20231228	143400	488102140	2980	2980	2980	2980	0
319	20231228	143300	488102140	2980	2980	2980	2980	20
320	20231228	143200	488042540	2985	2985	2985	2985	0
321	20231228	143100	488042540	2985	2985	2985	2985	388
322	20231228	143000	486884360	2985	2985	2985	2985	0
323	20231228	142900	486884360	2985	2985	2985	2985	200
324	20231228	142800	486287360	2980	2980	2980	2980	1300
325	20231228	142700	482413360	2980	2980	2980	2980	0
326	20231228	142600	482413360	2980	2980	2980	2980	0
327	20231228	142500	482413360	2980	2980	2980	2980	72
328	20231228	142400	482198800	2990	2990	2990	2990	0
329	20231228	142300	482198800	2990	2990	2990	2990	101
330	20231228	142200	481896810	2990	2990	2990	2990	0
331	20231228	142100	481896810	2990	2980	2990	2980	60
332	20231228	142000	481717910	2990	2990	2990	2990	1
333	20231228	141900	481714920	2990	2990	2990	2990	0
334	20231228	141800	481714920	2990	2990	2990	2990	0
335	20231228	141700	481714920	2990	2990	2990	2990	0
336	20231228	141600	481714920	2990	2990	2990	2990	0
337	20231228	141500	481714920	2990	2990	2990	2990	30
338	20231228	141400	481625220	2990	2990	2990	2990	0
339	20231228	141300	481625220	2990	2990	2990	2990	0
340	20231228	141200	481625220	2990	2990	2990	2990	2
341	20231228	141100	481619240	2990	2990	2990	2990	0
342	20231228	141000	481619240	2990	2990	2990	2990	0
343	20231228	140900	481619240	2990	2990	2990	2990	33
344	20231228	140800	481520570	2985	2985	2985	2985	1
345	20231228	140700	481517585	2980	2985	2985	2975	119
346	20231228	140600	481163070	2985	2985	2985	2985	7
347	20231228	140500	481142175	2985	2985	2985	2985	7
348	20231228	140400	481121280	2985	2985	2985	2985	6
349	20231228	140300	481103370	2985	2985	2985	2985	6
350	20231228	140200	481085460	2985	2985	2985	2985	5
351	20231228	140100	481070535	2985	2980	2985	2980	7
352	20231228	140000	481049670	2980	2985	2985	2975	77
353	20231228	135900	480820555	2985	2985	2985	2985	6
354	20231228	135800	480802645	2985	2985	2985	2985	7
355	20231228	135700	480781750	2985	2985	2985	2975	12
356	20231228	135600	480745990	2985	2985	2985	2985	16
357	20231228	135500	480698230	2985	2985	2985	2985	6
358	20231228	135400	480680320	2985	2980	2995	2980	4003
359	20231228	135300	468704505	2965	2970	2970	2965	1300
360	20231228	135200	464846800	2970	2970	2970	2970	0
361	20231228	135100	464846800	2970	2970	2970	2970	0
362	20231228	135000	464846800	2970	2970	2970	2970	0
363	20231228	134900	464846800	2970	2970	2970	2970	0
364	20231228	134800	464846800	2970	2970	2970	2970	0
365	20231228	134700	464846800	2970	2970	2970	2970	0
366	20231228	134600	464846800	2970	2980	2980	2970	2
367	20231228	134500	464840850	2980	2980	2980	2980	0
368	20231228	134400	464840850	2980	2980	2980	2980	1
369	20231228	134300	464837870	2980	2980	2980	2980	0
370	20231228	134200	464837870	2980	2980	2980	2980	1
371	20231228	134100	464834890	2980	2980	2980	2980	411
372	20231228	134000	463610110	2990	2990	2990	2990	0
373	20231228	133900	463610110	2990	2990	2990	2990	0
374	20231228	133800	463610110	2990	2990	2990	2990	1
375	20231228	133700	463607120	2990	2990	2990	2990	58
376	20231228	133600	463433700	2980	2980	2980	2980	0
377	20231228	133500	463433700	2980	2970	2990	2970	7
378	20231228	133400	463412850	2990	2970	2990	2970	4002
379	20231228	133300	451458840	2980	2980	2980	2980	0
380	20231228	133200	451458840	2980	2980	2980	2980	0
381	20231228	133100	451458840	2980	2980	2980	2980	0
382	20231228	133000	451458840	2980	2980	2980	2980	1
383	20231228	132900	451455860	2980	2980	2980	2980	0
384	20231228	132800	451455860	2980	2980	2980	2980	0
385	20231228	132700	451455860	2980	2980	2980	2980	0
386	20231228	132600	451455860	2980	2980	2980	2980	0
387	20231228	132500	451455860	2980	2980	2980	2980	54
388	20231228	132400	451294940	2980	2980	2980	2980	510
389	20231228	132300	449775140	2985	2985	2985	2985	168
390	20231228	132200	449273660	2980	2980	2980	2980	0
391	20231228	132100	449273660	2980	2980	2980	2980	0
392	20231228	132000	449273660	2980	2980	2980	2980	6
393	20231228	131900	449255780	2985	2985	2985	2985	3
394	20231228	131800	449246825	2985	2985	2985	2985	0
395	20231228	131700	449246825	2985	2985	2985	2985	0
396	20231228	131600	449246825	2985	2985	2985	2985	8
397	20231228	131500	449222945	2985	2985	2985	2985	0
398	20231228	131400	449222945	2985	2985	2985	2985	3
399	20231228	131300	449213990	2985	2985	2985	2985	0
400	20231228	131200	449213990	2985	2985	2985	2985	2
401	20231228	131100	449208020	2985	2985	2985	2985	0
402	20231228	131000	449208020	2985	2985	2985	2985	1
403	20231228	130900	449205035	2980	2980	2980	2980	0
404	20231228	130800	449205035	2980	2980	2980	2980	0
405	20231228	130700	449205035	2980	2980	2980	2980	0
406	20231228	130600	449205035	2980	2980	2980	2980	0
407	20231228	130500	449205035	2980	2970	2980	2970	974
408	20231228	130400	446304040	2970	2970	2970	2970	0
409	20231228	130300	446304040	2970	2970	2970	2970	0
410	20231228	130200	446304040	2970	2970	2970	2970	0
411	20231228	130100	446304040	2970	2970	2970	2970	0
412	20231228	130000	446304040	2970	2970	2970	2970	0
413	20231228	125900	446304040	2970	2970	2970	2970	0
414	20231228	125800	446304040	2970	2970	2970	2970	0
415	20231228	125700	446304040	2970	2970	2970	2970	30
416	20231228	125600	446214940	2970	2970	2970	2970	150
417	20231228	125500	445769440	2975	2975	2975	2975	0
418	20231228	125400	445769440	2975	2975	2975	2975	0
419	20231228	125300	445769440	2975	2975	2975	2975	0
420	20231228	125200	445769440	2975	2975	2975	2975	0
421	20231228	125100	445769440	2975	2975	2975	2975	0
422	20231228	125000	445769440	2975	2975	2975	2975	0
423	20231228	124900	445769440	2975	2975	2975	2975	0
424	20231228	124800	445769440	2975	2975	2975	2975	200
425	20231228	124700	445174440	2970	2970	2970	2970	0
426	20231228	124600	445174440	2970	2970	2970	2970	0
427	20231228	124500	445174440	2970	2970	2970	2970	0
428	20231228	124400	445174440	2970	2970	2970	2970	10
429	20231228	124300	445144740	2975	2965	2975	2965	170
430	20231228	124200	444639810	2970	2970	2970	2970	129
431	20231228	124100	444256680	2970	2970	2970	2970	291
432	20231228	124000	443392410	2970	2970	2970	2970	180
433	20231228	123900	442857810	2965	2965	2965	2965	9
434	20231228	123800	442831125	2970	2965	2970	2960	1201
435	20231228	123700	439275900	2970	2970	2970	2970	1
436	20231228	123600	439272930	2970	2970	2970	2970	0
437	20231228	123500	439272930	2970	2970	2970	2970	1
438	20231228	123400	439269960	2970	2970	2970	2970	20
439	20231228	123300	439210560	2970	2970	2970	2970	0
440	20231228	123200	439210560	2970	2970	2970	2970	50
441	20231228	123100	439062060	2965	2965	2965	2965	1
442	20231228	123000	439059095	2965	2965	2965	2965	0
443	20231228	122900	439059095	2965	2965	2965	2965	0
444	20231228	122800	439059095	2965	2965	2965	2965	1
445	20231228	122700	439056130	2965	2965	2965	2965	0
446	20231228	122600	439056130	2965	2965	2965	2965	37
447	20231228	122500	438946425	2965	2965	2965	2965	0
448	20231228	122400	438946425	2965	2965	2965	2965	0
449	20231228	122300	438946425	2965	2965	2965	2965	0
450	20231228	122200	438946425	2965	2965	2965	2965	0
451	20231228	122100	438946425	2965	2965	2965	2965	94
452	20231228	122000	438667715	2965	2965	2965	2965	0
453	20231228	121900	438667715	2965	2965	2965	2965	30
454	20231228	121800	438578765	2970	2970	2970	2970	0
455	20231228	121700	438578765	2970	2965	2970	2965	500
456	20231228	121600	437095765	2970	2970	2970	2970	0
457	20231228	121500	437095765	2970	2970	2970	2970	100
458	20231228	121400	436798765	2970	2970	2970	2970	0
459	20231228	121300	436798765	2970	2970	2970	2970	0
460	20231228	121200	436798765	2970	2970	2970	2970	0
461	20231228	121100	436798765	2970	2970	2970	2970	0
462	20231228	121000	436798765	2970	2970	2970	2970	0
463	20231228	120900	436798765	2970	2970	2970	2970	0
464	20231228	120800	436798765	2970	2970	2970	2970	0
465	20231228	120700	436798765	2970	2970	2970	2970	1000
466	20231228	120600	433828765	2970	2970	2970	2970	0
467	20231228	120500	433828765	2970	2970	2970	2970	0
468	20231228	120400	433828765	2970	2970	2970	2970	3
469	20231228	120300	433819855	2970	2970	2970	2970	6
470	20231228	120200	433802035	2970	2970	2980	2970	124
471	20231228	120100	433433415	2970	2970	2970	2970	16
472	20231228	120000	433385895	2970	2970	2970	2970	0
473	20231228	115900	433385895	2970	2970	2970	2970	300
474	20231228	115800	432494895	2970	2970	2970	2970	0
475	20231228	115700	432494895	2970	2970	2970	2970	0
476	20231228	115600	432494895	2970	2970	2970	2970	0
477	20231228	115500	432494895	2970	2970	2970	2970	0
478	20231228	115400	432494895	2970	2970	2970	2970	0
479	20231228	115300	432494895	2970	2980	2980	2970	838
480	20231228	115200	430004485	2980	2980	2980	2980	532
481	20231228	115100	428419125	2980	2980	2980	2980	0
482	20231228	115000	428419125	2980	2980	2980	2980	0
483	20231228	114900	428419125	2980	2980	2980	2980	10
484	20231228	114800	428389325	2975	2975	2975	2975	0
485	20231228	114700	428389325	2975	2975	2975	2975	500
486	20231228	114600	426901825	2970	2970	2970	2970	10
487	20231228	114500	426872125	2970	2970	2970	2970	0
488	20231228	114400	426872125	2970	2970	2970	2970	0
489	20231228	114300	426872125	2970	2975	2975	2970	1100
490	20231228	114200	423604625	2980	2980	2980	2980	1
491	20231228	114100	423601645	2980	2980	2980	2980	1
492	20231228	114000	423598665	2970	2985	2985	2970	3250
493	20231228	113900	413919860	2990	2990	2990	2990	45
494	20231228	113800	413785310	2985	2985	2985	2985	0
495	20231228	113700	413785310	2985	2985	2985	2985	0
496	20231228	113600	413785310	2985	2985	2985	2985	303
497	20231228	113500	412880855	2985	2985	2985	2985	0
498	20231228	113400	412880855	2985	2985	2985	2985	15
499	20231228	113300	412836080	2980	2980	2980	2980	20
500	20231228	113200	412776480	2990	2990	2990	2990	0
501	20231228	113100	412776480	2990	2985	2990	2980	166
502	20231228	113000	412280200	2980	2980	2980	2980	0
503	20231228	112900	412280200	2980	2980	2980	2980	1
504	20231228	112800	412277220	2980	2980	2980	2980	0
505	20231228	112700	412277220	2980	2980	2980	2980	0
506	20231228	112600	412277220	2980	2980	2980	2980	3
507	20231228	112500	412268280	2980	2980	2980	2980	161
508	20231228	112400	411788500	2985	2985	2985	2985	387
509	20231228	112300	410633305	2990	2990	2990	2990	0
510	20231228	112200	410633305	2990	2990	2990	2990	0
511	20231228	112100	410633305	2990	2990	2990	2990	0
512	20231228	112000	410633305	2990	2990	2990	2990	3
513	20231228	111900	410624335	2990	2985	2990	2985	76
514	20231228	111800	410397225	2980	2980	2980	2980	64
515	20231228	111700	410206505	2980	2980	2980	2975	106
516	20231228	111600	409890635	2980	2980	2980	2980	425
517	20231228	111500	408624135	2970	2970	2970	2970	260
518	20231228	111400	407851935	2970	2970	2970	2970	186
519	20231228	111300	407299515	2970	2970	2970	2970	10
520	20231228	111200	407269815	2985	2985	2985	2985	0
521	20231228	111100	407269815	2985	2980	2985	2980	10
522	20231228	111000	407239970	2980	2970	2980	2970	2
523	20231228	110900	407234020	2970	2970	2970	2970	0
524	20231228	110800	407234020	2970	2970	2970	2970	0
525	20231228	110700	407234020	2970	2970	2970	2970	0
526	20231228	110600	407234020	2970	2980	2980	2970	409
527	20231228	110500	406015440	2980	2980	2980	2980	0
528	20231228	110400	406015440	2980	2980	2980	2980	1
529	20231228	110300	406012460	2985	2980	2985	2980	1626
530	20231228	110200	401166975	2980	2985	2985	2980	1001
531	20231228	110100	398182700	2985	2985	2985	2985	1
532	20231228	110000	398179715	2985	2990	3005	2985	1040
533	20231228	105900	395059610	2995	2995	2995	2995	0
534	20231228	105800	395059610	2995	2985	3005	2985	114
535	20231228	105700	394718320	2995	2995	2995	2995	167
536	20231228	105600	394218155	2985	2985	3015	2980	5296
537	20231228	105500	378385660	2980	2970	2985	2970	91
538	20231228	105400	378114710	2965	2960	2990	2960	27663
539	20231228	105300	295745715	2960	2955	2960	2955	2292
540	20231228	105200	288966295	2955	2950	2955	2950	3248
541	20231228	105100	279370630	2940	2940	2940	2940	287
542	20231228	105000	278526850	2940	2940	2940	2940	0
543	20231228	104900	278526850	2940	2940	2940	2935	25
544	20231228	104800	278453410	2935	2940	2940	2935	1097
545	20231228	104700	275228690	2935	2935	2935	2935	0
546	20231228	104600	275228690	2935	2935	2935	2935	100
547	20231228	104500	274935190	2935	2945	2950	2935	24
548	20231228	104400	274864510	2950	2940	2950	2940	4000
549	20231228	104300	263072530	2930	2930	2930	2930	63
550	20231228	104200	262887940	2930	2930	2930	2930	29
551	20231228	104100	262802970	2930	2935	2935	2930	344
552	20231228	104000	261794710	2935	2935	2935	2935	50
553	20231228	103900	261647960	2930	2930	2930	2930	8
554	20231228	103800	261624520	2930	2930	2930	2930	63
555	20231228	103700	261439930	2940	2940	2940	2940	10
556	20231228	103600	261410530	2930	2930	2930	2930	47
557	20231228	103500	261272820	2930	2930	2930	2930	0
558	20231228	103400	261272820	2930	2930	2930	2930	0
559	20231228	103300	261272820	2930	2930	2930	2930	21
560	20231228	103200	261211290	2940	2940	2940	2940	46
561	20231228	103100	261076050	2945	2940	2945	2940	1700
562	20231228	103000	256070010	2945	2945	2945	2945	0
563	20231228	102900	256070010	2945	2940	2945	2940	200
564	20231228	102800	255481015	2930	2930	2930	2930	0
565	20231228	102700	255481015	2930	2930	2930	2930	0
566	20231228	102600	255481015	2930	2930	2930	2930	0
567	20231228	102500	255481015	2930	2930	2930	2930	0
568	20231228	102400	255481015	2930	2930	2930	2930	0
569	20231228	102300	255481015	2930	2940	2945	2930	1144
570	20231228	102200	252128850	2935	2935	2935	2935	0
571	20231228	102100	252128850	2935	2935	2935	2935	103
572	20231228	102000	251826545	2945	2945	2945	2945	10
573	20231228	101900	251797095	2945	2945	2945	2945	0
574	20231228	101800	251797095	2945	2945	2945	2945	1
575	20231228	101700	251794150	2940	2940	2940	2940	2042
576	20231228	101600	245790670	2935	2935	2935	2935	0
577	20231228	101500	245790670	2935	2935	2935	2935	2000
578	20231228	101400	239920670	2935	2935	2935	2935	40
579	20231228	101300	239803270	2935	2940	2940	2935	427
580	20231228	101200	238549975	2940	2935	2940	2935	483
581	20231228	101100	237130370	2930	2930	2930	2930	0
582	20231228	101000	237130370	2930	2930	2930	2930	0
583	20231228	100900	237130370	2930	2930	2930	2930	0
584	20231228	100800	237130370	2930	2930	2930	2930	0
585	20231228	100700	237130370	2930	2930	2930	2930	0
586	20231228	100600	237130370	2930	2930	2930	2930	110
587	20231228	100500	236808070	2930	2930	2930	2930	40
588	20231228	100400	236690870	2930	2930	2930	2930	0
589	20231228	100300	236690870	2930	2930	2930	2930	27
590	20231228	100200	236611760	2920	2920	2920	2920	0
591	20231228	100100	236611760	2920	2920	2920	2920	0
592	20231228	100000	236611760	2920	2920	2920	2920	0
593	20231228	095900	236611760	2920	2920	2920	2920	0
594	20231228	095800	236611760	2920	2925	2925	2920	578
595	20231228	095700	234921265	2925	2925	2925	2925	0
596	20231228	095600	234921265	2925	2925	2925	2925	6
597	20231228	095500	234903715	2925	2930	2930	2925	437
598	20231228	095400	233623375	2930	2930	2930	2930	479
599	20231228	095300	232219905	2925	2920	2925	2920	301
600	20231228	095200	231340485	2920	2920	2920	2920	0
601	20231228	095100	231340485	2920	2920	2920	2920	0
602	20231228	095000	231340485	2920	2920	2920	2920	0
603	20231228	094900	231340485	2920	2920	2925	2920	27
604	20231228	094800	231261625	2920	2915	2920	2915	2380
605	20231228	094700	224323915	2915	2915	2915	2915	165
606	20231228	094600	223842940	2915	2915	2915	2915	0
607	20231228	094500	223842940	2915	2915	2915	2915	1000
608	20231228	094400	220927940	2915	2915	2915	2915	100
609	20231228	094300	220636440	2915	2915	2915	2915	1
610	20231228	094200	220633525	2920	2910	2920	2910	3604
611	20231228	094100	210115995	2905	2900	2905	2900	447
612	20231228	094000	208818000	2910	2910	2910	2910	0
613	20231228	093900	208818000	2910	2910	2910	2910	2
614	20231228	093800	208812180	2910	2910	2910	2910	2
615	20231228	093700	208806360	2905	2900	2910	2900	12
616	20231228	093600	208771490	2900	2900	2900	2900	0
617	20231228	093500	208771490	2900	2900	2900	2900	0
618	20231228	093400	208771490	2900	2900	2920	2890	1205
619	20231228	093300	205256405	2900	2890	2915	2890	51786
620	20231228	093200	55326030	2890	2905	2905	2890	3375
621	20231228	093100	45534455	2905	2905	2905	2895	1696
622	20231228	093000	40622725	2905	2905	2905	2905	1
623	20231228	092900	40619820	2905	2910	2910	2900	1008
624	20231228	092800	37692230	2915	2905	2915	2905	589
625	20231228	092700	35975330	2910	2885	2915	2885	1302
626	20231228	092600	32192280	2885	2870	2885	2870	6841
627	20231228	092500	12524905	2860	2860	2860	2860	0
628	20231228	092400	12524905	2860	2860	2860	2860	0
629	20231228	092300	12524905	2860	2860	2860	2860	0
630	20231228	092200	12524905	2860	2860	2860	2860	25
631	20231228	092100	12453405	2855	2855	2855	2855	0
632	20231228	092000	12453405	2855	2870	2870	2855	41
633	20231228	091900	12336235	2860	2860	2860	2860	0
634	20231228	091800	12336235	2860	2860	2860	2860	0
635	20231228	091700	12336235	2860	2860	2860	2860	0
636	20231228	091600	12336235	2860	2860	2860	2860	2
637	20231228	091500	12330515	2855	2855	2855	2855	0
638	20231228	091400	12330515	2855	2855	2855	2855	931
639	20231228	091300	9672510	2855	2855	2855	2855	0
640	20231228	091200	9672510	2855	2855	2855	2855	0
641	20231228	091100	9672510	2855	2855	2855	2855	0
642	20231228	091000	9672510	2855	2855	2855	2855	3
643	20231228	090900	9663945	2855	2855	2855	2855	0
644	20231228	090800	9663945	2855	2855	2855	2850	947
645	20231228	090700	6964650	2855	2865	2865	2855	115
646	20231228	090600	6635825	2875	2870	2875	2870	9
647	20231228	090500	6609980	2870	2870	2870	2870	0
648	20231228	090400	6609980	2870	2870	2870	2870	0
649	20231228	090300	6609980	2870	2845	2870	2845	371
650	20231228	090200	5554460	2850	2855	2855	2850	1927
651	20231228	090100	57500	2875	2875	2875	2875	0
652	20231228	090000	57500	2875	2875	2875	2875	20