KissMeData/052600/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193400	340598100	4990	4990	4990	4990	1036
3	20231228	193300	340598100	4990	4990	4990	4990	0
4	20231228	193200	340598100	4990	4990	4990	4990	0
5	20231228	193100	340598100	4990	4990	4990	4990	0
6	20231228	193000	340598100	4990	4990	4990	4990	0
7	20231228	192900	340598100	4990	4990	4990	4990	0
8	20231228	192800	340598100	4990	4990	4990	4990	0
9	20231228	192700	340598100	4990	4990	4990	4990	0
10	20231228	192600	340598100	4990	4990	4990	4990	0
11	20231228	192500	340598100	4990	4990	4990	4990	0
12	20231228	192400	340598100	4990	4990	4990	4990	0
13	20231228	192300	340598100	4990	4990	4990	4990	0
14	20231228	192200	340598100	4990	4990	4990	4990	0
15	20231228	192100	340598100	4990	4990	4990	4990	0
16	20231228	192000	340598100	4990	4990	4990	4990	0
17	20231228	191900	340598100	4990	4990	4990	4990	0
18	20231228	191800	340598100	4990	4990	4990	4990	0
19	20231228	191700	340598100	4990	4990	4990	4990	0
20	20231228	191600	340598100	4990	4990	4990	4990	0
21	20231228	191500	340598100	4990	4990	4990	4990	0
22	20231228	191400	340598100	4990	4990	4990	4990	0
23	20231228	191300	340598100	4990	4990	4990	4990	0
24	20231228	191200	340598100	4990	4990	4990	4990	0
25	20231228	191100	340598100	4990	4990	4990	4990	0
26	20231228	191000	340598100	4990	4990	4990	4990	0
27	20231228	190900	340598100	4990	4990	4990	4990	0
28	20231228	190800	340598100	4990	4990	4990	4990	0
29	20231228	190700	340598100	4990	4990	4990	4990	0
30	20231228	190600	340598100	4990	4990	4990	4990	0
31	20231228	190500	340598100	4990	4990	4990	4990	0
32	20231228	190400	340598100	4990	4990	4990	4990	1036
33	20231228	190300	340598100	4990	4990	4990	4990	0
34	20231228	190200	340598100	4990	4990	4990	4990	0
35	20231228	190100	340598100	4990	4990	4990	4990	0
36	20231228	190000	340598100	4990	4990	4990	4990	0
37	20231228	185900	340598100	4990	4990	4990	4990	0
38	20231228	185800	340598100	4990	4990	4990	4990	0
39	20231228	185700	340598100	4990	4990	4990	4990	0
40	20231228	185600	340598100	4990	4990	4990	4990	0
41	20231228	185500	340598100	4990	4990	4990	4990	0
42	20231228	185400	340598100	4990	4990	4990	4990	0
43	20231228	185300	340598100	4990	4990	4990	4990	0
44	20231228	185200	340598100	4990	4990	4990	4990	0
45	20231228	185100	340598100	4990	4990	4990	4990	0
46	20231228	185000	340598100	4990	4990	4990	4990	0
47	20231228	184900	340598100	4990	4990	4990	4990	0
48	20231228	184800	340598100	4990	4990	4990	4990	0
49	20231228	184700	340598100	4990	4990	4990	4990	0
50	20231228	184600	340598100	4990	4990	4990	4990	0
51	20231228	184500	340598100	4990	4990	4990	4990	0
52	20231228	184400	340598100	4990	4990	4990	4990	0
53	20231228	184300	340598100	4990	4990	4990	4990	0
54	20231228	184200	340598100	4990	4990	4990	4990	0
55	20231228	184100	340598100	4990	4990	4990	4990	0
56	20231228	184000	340598100	4990	4990	4990	4990	0
57	20231228	183900	340598100	4990	4990	4990	4990	0
58	20231228	183800	340598100	4990	4990	4990	4990	0
59	20231228	183700	340598100	4990	4990	4990	4990	0
60	20231228	183600	340598100	4990	4990	4990	4990	0
61	20231228	183500	340598100	4990	4990	4990	4990	0
62	20231228	183400	340598100	4990	4990	4990	4990	1036
63	20231228	183300	340598100	4990	4990	4990	4990	0
64	20231228	183200	340598100	4990	4990	4990	4990	0
65	20231228	183100	340598100	4990	4990	4990	4990	0
66	20231228	183000	340598100	4990	4990	4990	4990	0
67	20231228	182900	340598100	4990	4990	4990	4990	0
68	20231228	182800	340598100	4990	4990	4990	4990	0
69	20231228	182700	340598100	4990	4990	4990	4990	0
70	20231228	182600	340598100	4990	4990	4990	4990	0
71	20231228	182500	340598100	4990	4990	4990	4990	0
72	20231228	182400	340598100	4990	4990	4990	4990	0
73	20231228	182300	340598100	4990	4990	4990	4990	0
74	20231228	182200	340598100	4990	4990	4990	4990	0
75	20231228	182100	340598100	4990	4990	4990	4990	0
76	20231228	182000	340598100	4990	4990	4990	4990	0
77	20231228	181900	340598100	4990	4990	4990	4990	0
78	20231228	181800	340598100	4990	4990	4990	4990	0
79	20231228	181700	340598100	4990	4990	4990	4990	0
80	20231228	181600	340598100	4990	4990	4990	4990	0
81	20231228	181500	340598100	4990	4990	4990	4990	0
82	20231228	181400	340598100	4990	4990	4990	4990	0
83	20231228	181300	340598100	4990	4990	4990	4990	0
84	20231228	181200	340598100	4990	4990	4990	4990	0
85	20231228	181100	340598100	4990	4990	4990	4990	0
86	20231228	181000	340598100	4990	4990	4990	4990	0
87	20231228	180900	340598100	4990	4990	4990	4990	0
88	20231228	180800	340598100	4990	4990	4990	4990	0
89	20231228	180700	340598100	4990	4990	4990	4990	0
90	20231228	180600	340598100	4990	4990	4990	4990	0
91	20231228	180500	340598100	4990	4990	4990	4990	0
92	20231228	180400	340598100	4990	4990	4990	4990	1036
93	20231228	180300	340598100	4990	4990	4990	4990	0
94	20231228	180200	340598100	4990	4990	4990	4990	0
95	20231228	180100	340598100	4990	4990	4990	4990	0
96	20231228	180000	340598100	4990	4990	4990	4990	0
97	20231228	175900	340598100	4990	4990	4990	4990	0
98	20231228	175800	340598100	4990	4990	4990	4990	0
99	20231228	175700	340598100	4990	4990	4990	4990	0
100	20231228	175600	340598100	4990	4990	4990	4990	0
101	20231228	175500	340598100	4990	4990	4990	4990	0
102	20231228	175400	340598100	4990	4990	4990	4990	0
103	20231228	175300	340598100	4990	4990	4990	4990	0
104	20231228	175200	340598100	4990	4990	4990	4990	0
105	20231228	175100	340598100	4990	4990	4990	4990	0
106	20231228	175000	340598100	4990	4990	4990	4990	0
107	20231228	174900	340598100	4990	4990	4990	4990	0
108	20231228	174800	340598100	4990	4990	4990	4990	0
109	20231228	174700	340598100	4990	4990	4990	4990	0
110	20231228	174600	340598100	4990	4990	4990	4990	0
111	20231228	174500	340598100	4990	4990	4990	4990	0
112	20231228	174400	340598100	4990	4990	4990	4990	0
113	20231228	174300	340598100	4990	4990	4990	4990	0
114	20231228	174200	340598100	4990	4990	4990	4990	0
115	20231228	174100	340598100	4990	4990	4990	4990	0
116	20231228	174000	340598100	4990	4990	4990	4990	0
117	20231228	173900	340598100	4990	4990	4990	4990	0
118	20231228	173800	340598100	4990	4990	4990	4990	0
119	20231228	173700	340598100	4990	4990	4990	4990	0
120	20231228	173600	340598100	4990	4990	4990	4990	0
121	20231228	173500	340598100	4990	4990	4990	4990	0
122	20231228	173400	340598100	4990	4990	4990	4990	1036
123	20231228	173300	340598100	4990	4990	4990	4990	0
124	20231228	173200	340598100	4990	4990	4990	4990	0
125	20231228	173100	340598100	4990	4990	4990	4990	0
126	20231228	173000	340598100	4990	4990	4990	4990	0
127	20231228	172900	340598100	4990	4990	4990	4990	0
128	20231228	172800	340598100	4990	4990	4990	4990	0
129	20231228	172700	340598100	4990	4990	4990	4990	0
130	20231228	172600	340598100	4990	4990	4990	4990	0
131	20231228	172500	340598100	4990	4990	4990	4990	0
132	20231228	172400	340598100	4990	4990	4990	4990	0
133	20231228	172300	340598100	4990	4990	4990	4990	0
134	20231228	172200	340598100	4990	4990	4990	4990	0
135	20231228	172100	340598100	4990	4990	4990	4990	0
136	20231228	172000	340598100	4990	4990	4990	4990	0
137	20231228	171900	340598100	4990	4990	4990	4990	0
138	20231228	171800	340598100	4990	4990	4990	4990	0
139	20231228	171700	340598100	4990	4990	4990	4990	0
140	20231228	171600	340598100	4990	4990	4990	4990	0
141	20231228	171500	340598100	4990	4990	4990	4990	0
142	20231228	171400	340598100	4990	4990	4990	4990	0
143	20231228	171300	340598100	4990	4990	4990	4990	0
144	20231228	171200	340598100	4990	4990	4990	4990	0
145	20231228	171100	340598100	4990	4990	4990	4990	0
146	20231228	171000	340598100	4990	4990	4990	4990	0
147	20231228	170900	340598100	4990	4990	4990	4990	0
148	20231228	170800	340598100	4990	4990	4990	4990	0
149	20231228	170700	340598100	4990	4990	4990	4990	0
150	20231228	170600	340598100	4990	4990	4990	4990	0
151	20231228	170500	340598100	4990	4990	4990	4990	0
152	20231228	170400	340598100	4990	4990	4990	4990	1036
153	20231228	170300	340598100	4990	4990	4990	4990	0
154	20231228	170200	340598100	4990	4990	4990	4990	0
155	20231228	170100	340598100	4990	4990	4990	4990	0
156	20231228	170000	340598100	4990	4990	4990	4990	0
157	20231228	165900	340598100	4990	4990	4990	4990	0
158	20231228	165800	340598100	4990	4990	4990	4990	0
159	20231228	165700	340598100	4990	4990	4990	4990	0
160	20231228	165600	340598100	4990	4990	4990	4990	0
161	20231228	165500	340598100	4990	4990	4990	4990	0
162	20231228	165400	340598100	4990	4990	4990	4990	0
163	20231228	165300	340598100	4990	4990	4990	4990	0
164	20231228	165200	340598100	4990	4990	4990	4990	0
165	20231228	165100	340598100	4990	4990	4990	4990	0
166	20231228	165000	340598100	4990	4990	4990	4990	0
167	20231228	164900	340598100	4990	4990	4990	4990	0
168	20231228	164800	340598100	4990	4990	4990	4990	0
169	20231228	164700	340598100	4990	4990	4990	4990	0
170	20231228	164600	340598100	4990	4990	4990	4990	0
171	20231228	164500	340598100	4990	4990	4990	4990	0
172	20231228	164400	340598100	4990	4990	4990	4990	0
173	20231228	164300	340598100	4990	4990	4990	4990	0
174	20231228	164200	340598100	4990	4990	4990	4990	0
175	20231228	164100	340598100	4990	4990	4990	4990	0
176	20231228	164000	340598100	4990	4990	4990	4990	0
177	20231228	163900	340598100	4990	4990	4990	4990	0
178	20231228	163800	340598100	4990	4990	4990	4990	0
179	20231228	163700	340598100	4990	4990	4990	4990	0
180	20231228	163600	340598100	4990	4990	4990	4990	0
181	20231228	163500	340598100	4990	4990	4990	4990	0
182	20231228	163400	340598100	4990	4990	4990	4990	1036
183	20231228	163300	340598100	4990	4990	4990	4990	0
184	20231228	163200	340598100	4990	4990	4990	4990	0
185	20231228	163100	340598100	4990	4990	4990	4990	0
186	20231228	163000	340598100	4990	4990	4990	4990	0
187	20231228	162900	340598100	4990	4990	4990	4990	0
188	20231228	162800	340598100	4990	4990	4990	4990	0
189	20231228	162700	340598100	4990	4990	4990	4990	0
190	20231228	162600	340598100	4990	4990	4990	4990	0
191	20231228	162500	340598100	4990	4990	4990	4990	0
192	20231228	162400	340598100	4990	4990	4990	4990	0
193	20231228	162300	340598100	4990	4990	4990	4990	0
194	20231228	162200	340598100	4990	4990	4990	4990	0
195	20231228	162100	340598100	4990	4990	4990	4990	0
196	20231228	162000	340598100	4990	4990	4990	4990	0
197	20231228	161900	340598100	4990	4990	4990	4990	0
198	20231228	161800	340598100	4990	4990	4990	4990	0
199	20231228	161700	340598100	4990	4990	4990	4990	0
200	20231228	161600	340598100	4990	4990	4990	4990	0
201	20231228	161500	340598100	4990	4990	4990	4990	0
202	20231228	161400	340598100	4990	4990	4990	4990	0
203	20231228	161300	340598100	4990	4990	4990	4990	0
204	20231228	161200	340598100	4990	4990	4990	4990	0
205	20231228	161100	340598100	4990	4990	4990	4990	0
206	20231228	161000	340598100	4990	4990	4990	4990	0
207	20231228	160900	340598100	4990	4990	4990	4990	0
208	20231228	160800	340598100	4990	4990	4990	4990	0
209	20231228	160700	340598100	4990	4990	4990	4990	0
210	20231228	160600	340598100	4990	4990	4990	4990	0
211	20231228	160500	340598100	4990	4990	4990	4990	0
212	20231228	160400	340598100	4990	4990	4990	4990	1036
213	20231228	160300	340598100	4990	4990	4990	4990	0
214	20231228	160200	340598100	4990	4990	4990	4990	0
215	20231228	160100	340598100	4990	4990	4990	4990	0
216	20231228	160000	340598100	4990	4990	4990	4990	0
217	20231228	155900	340598100	4990	4990	4990	4990	0
218	20231228	155800	340598100	4990	4990	4990	4990	0
219	20231228	155700	340598100	4990	4990	4990	4990	0
220	20231228	155600	340598100	4990	4990	4990	4990	0
221	20231228	155500	340598100	4990	4990	4990	4990	0
222	20231228	155400	340598100	4990	4990	4990	4990	0
223	20231228	155300	340598100	4990	4990	4990	4990	0
224	20231228	155200	340598100	4990	4990	4990	4990	0
225	20231228	155100	340598100	4990	4990	4990	4990	0
226	20231228	155000	340598100	4990	4990	4990	4990	0
227	20231228	154900	340598100	4990	4990	4990	4990	0
228	20231228	154800	340598100	4990	4990	4990	4990	0
229	20231228	154700	340598100	4990	4990	4990	4990	0
230	20231228	154600	340598100	4990	4990	4990	4990	0
231	20231228	154500	340598100	4990	4990	4990	4990	0
232	20231228	154400	340598100	4990	4990	4990	4990	0
233	20231228	154300	340598100	4990	4990	4990	4990	0
234	20231228	154200	340598100	4990	4990	4990	4990	0
235	20231228	154100	340598100	4990	4990	4990	4990	0
236	20231228	154000	340598100	4990	4990	4990	4990	0
237	20231228	153900	340598100	4990	4990	4990	4990	0
238	20231228	153800	340598100	4990	4990	4990	4990	0
239	20231228	153700	340598100	4990	4990	4990	4990	0
240	20231228	153600	340598100	4990	4990	4990	4990	0
241	20231228	153500	340598100	4990	4990	4990	4990	0
242	20231228	153400	340598100	4990	4990	4990	4990	1036
243	20231228	153300	340598100	4990	4990	4990	4990	0
244	20231228	153200	340598100	4990	4990	4990	4990	0
245	20231228	153100	340598100	4990	4990	4990	4990	0
246	20231228	153000	340598100	4990	4990	4990	4990	1036
247	20231228	152900	335428460	4990	4990	4990	4990	0
248	20231228	152800	335428460	4990	4990	4990	4990	0
249	20231228	152700	335428460	4990	4990	4990	4990	0
250	20231228	152600	335428460	4990	4990	4990	4990	0
251	20231228	152500	335428460	4990	4990	4990	4990	0
252	20231228	152400	335428460	4990	4990	4990	4990	0
253	20231228	152300	335428460	4990	4990	4990	4990	0
254	20231228	152200	335428460	4990	4990	4990	4990	0
255	20231228	152100	335428460	4990	4990	4990	4990	0
256	20231228	152000	335428460	4990	4990	4990	4990	0
257	20231228	151900	335428460	4990	4985	4990	4975	46
258	20231228	151800	335199360	4990	4990	4990	4985	84
259	20231228	151700	334780535	4995	4995	4995	4995	0
260	20231228	151600	334780535	4995	4990	4995	4980	644
261	20231228	151500	331571960	4980	4985	4985	4980	65
262	20231228	151400	331248010	4985	4990	4995	4980	4080
263	20231228	151300	310913030	4995	4995	4995	4995	10
264	20231228	151200	310863080	4995	4995	4995	4995	0
265	20231228	151100	310863080	4995	4995	4995	4995	485
266	20231228	151000	308440505	4995	5000	5000	4995	22
267	20231228	150900	308330605	4995	4995	5000	4990	2600
268	20231228	150800	295342635	4990	4990	4990	4990	1
269	20231228	150700	295337645	4990	4995	4995	4990	289
270	20231228	150600	293894190	4995	4990	4995	4990	440
271	20231228	150500	291698575	4985	4985	4985	4985	97
272	20231228	150400	291215030	4990	4980	4990	4980	1020
273	20231228	150300	286135230	4980	4995	4995	4980	199
274	20231228	150200	285143935	4995	4995	4995	4990	1104
275	20231228	150100	279629635	4995	4995	4995	4995	0
276	20231228	150000	279629635	4995	4995	4995	4995	2
277	20231228	145900	279619645	4995	4995	4995	4995	171
278	20231228	145800	278765500	5000	4995	5000	4995	232
279	20231228	145700	277606645	4995	4995	4995	4995	0
280	20231228	145600	277606645	4995	4995	4995	4995	10
281	20231228	145500	277556695	5000	5000	5000	5000	0
282	20231228	145400	277556695	5000	5000	5000	5000	0
283	20231228	145300	277556695	5000	4995	5000	4995	600
284	20231228	145200	274558420	5000	5000	5000	5000	0
285	20231228	145100	274558420	5000	5000	5000	4990	346
286	20231228	145000	272831535	5000	4990	5010	4990	83
287	20231228	144900	272416725	5010	5010	5010	5010	512
288	20231228	144800	269851605	5000	5000	5000	5000	571
289	20231228	144700	266996605	5010	4995	5010	4995	1248
290	20231228	144600	260755080	5000	5000	5000	5000	2
291	20231228	144500	260745080	4990	4990	4990	4990	0
292	20231228	144400	260745080	4990	4990	4990	4990	18
293	20231228	144300	260655260	5010	5010	5010	5000	172
294	20231228	144200	259794940	5010	5020	5020	5010	3
295	20231228	144100	259779900	5000	5000	5000	5000	61
296	20231228	144000	259474900	5020	4990	5020	4990	350
297	20231228	143900	257724100	4995	5000	5000	4995	106
298	20231228	143800	257194130	5020	5020	5020	5020	0
299	20231228	143700	257194130	5020	4990	5020	4990	3886
300	20231228	143600	237766150	4990	4990	4990	4990	0
301	20231228	143500	237766150	4990	4985	4990	4985	90
302	20231228	143400	237317480	4985	4985	4985	4985	7
303	20231228	143300	237282585	4985	4985	4985	4985	116
304	20231228	143200	236704325	4990	4990	4990	4990	0
305	20231228	143100	236704325	4990	4990	4990	4990	0
306	20231228	143000	236704325	4990	4990	4990	4990	2
307	20231228	142900	236694345	4985	4985	4985	4985	0
308	20231228	142800	236694345	4985	4980	4985	4980	316
309	20231228	142700	235119135	4980	4980	4980	4980	511
310	20231228	142600	232574355	4980	4965	4980	4965	2
311	20231228	142500	232564410	4980	4965	4980	4965	122
312	20231228	142400	231958650	4980	4980	4980	4980	0
313	20231228	142300	231958650	4980	4980	4980	4980	0
314	20231228	142200	231958650	4980	4980	4980	4980	0
315	20231228	142100	231958650	4980	4975	4980	4975	529
316	20231228	142000	229324875	4980	4980	4980	4980	0
317	20231228	141900	229324875	4980	4980	4980	4980	1
318	20231228	141800	229319895	4980	4980	4980	4980	2
319	20231228	141700	229309935	4980	4975	4980	4975	80
320	20231228	141600	228911655	4980	4970	4980	4960	779
321	20231228	141500	225045520	4960	4965	4965	4960	300
322	20231228	141400	223556325	4980	4980	4980	4980	30
323	20231228	141300	223406925	4980	4980	4980	4980	1
324	20231228	141200	223401945	4980	4975	4980	4975	21
325	20231228	141100	223297440	4975	4970	4975	4970	59
326	20231228	141000	223004135	4965	4965	4965	4965	5
327	20231228	140900	222979310	4980	4980	4980	4980	0
328	20231228	140800	222979310	4980	4980	4980	4980	0
329	20231228	140700	222979310	4980	4980	4980	4980	0
330	20231228	140600	222979310	4980	4980	4980	4980	0
331	20231228	140500	222979310	4980	4965	4980	4965	93
332	20231228	140400	222516965	4965	4970	4970	4965	11
333	20231228	140300	222462345	4970	4970	4970	4970	1
334	20231228	140200	222457375	4975	4975	4975	4975	10
335	20231228	140100	222407625	4980	4980	4980	4980	0
336	20231228	140000	222407625	4980	4980	4980	4980	2
337	20231228	135900	222397665	4970	4980	4980	4970	532
338	20231228	135800	219750970	4975	4975	4975	4975	74
339	20231228	135700	219382820	4975	4975	4975	4975	0
340	20231228	135600	219382820	4975	4975	4975	4975	0
341	20231228	135500	219382820	4975	4975	4975	4975	0
342	20231228	135400	219382820	4975	4975	4975	4975	0
343	20231228	135300	219382820	4975	4970	4975	4970	7
344	20231228	135200	219348025	4975	4975	4975	4975	1
345	20231228	135100	219343050	4980	4980	4980	4980	0
346	20231228	135000	219343050	4980	4980	4980	4980	0
347	20231228	134900	219343050	4980	4975	4980	4975	2
348	20231228	134800	219333095	4985	4985	4985	4985	0
349	20231228	134700	219333095	4985	4985	4985	4985	0
350	20231228	134600	219333095	4985	4985	4985	4985	1
351	20231228	134500	219328110	4985	4985	4985	4985	1
352	20231228	134400	219323125	4985	4985	4985	4985	0
353	20231228	134300	219323125	4985	4985	4985	4985	0
354	20231228	134200	219323125	4985	4985	4985	4985	21
355	20231228	134100	219218440	4985	4985	4985	4985	0
356	20231228	134000	219218440	4985	4985	4985	4985	0
357	20231228	133900	219218440	4985	4985	4985	4985	1
358	20231228	133800	219213455	4985	4980	4985	4980	5
359	20231228	133700	219188550	4980	4980	4980	4980	0
360	20231228	133600	219188550	4980	4965	4980	4965	293
361	20231228	133500	217733480	4965	4965	4965	4965	17
362	20231228	133400	217649075	4975	4975	4975	4975	2
363	20231228	133300	217639125	4960	4980	4980	4960	450
364	20231228	133200	215404940	4980	4975	4980	4975	19
365	20231228	133100	215310410	4975	4970	4975	4970	2
366	20231228	133000	215300465	4975	4975	4975	4975	0
367	20231228	132900	215300465	4975	4975	4975	4975	2
368	20231228	132800	215290515	4965	4965	4965	4965	179
369	20231228	132700	214401780	4980	4980	4980	4980	16
370	20231228	132600	214322100	4985	4985	4985	4985	0
371	20231228	132500	214322100	4985	4985	4985	4985	0
372	20231228	132400	214322100	4985	4990	4990	4975	85
373	20231228	132300	213899190	4990	4990	4990	4990	0
374	20231228	132200	213899190	4990	4990	4990	4990	1
375	20231228	132100	213894200	4990	4990	4990	4990	1
376	20231228	132000	213889210	4990	4995	4995	4990	24
377	20231228	131900	213769445	4995	4975	4995	4975	994
378	20231228	131800	208818145	4975	4965	4975	4965	69
379	20231228	131700	208475360	4965	4965	4965	4965	0
380	20231228	131600	208475360	4965	4965	4965	4965	12
381	20231228	131500	208415780	4970	4970	4970	4970	0
382	20231228	131400	208415780	4970	4970	4970	4970	0
383	20231228	131300	208415780	4970	4970	4970	4970	311
384	20231228	131200	206870110	4975	4975	4975	4975	73
385	20231228	131100	206506935	4975	4975	4975	4975	20
386	20231228	131000	206407435	4980	4980	4980	4980	0
387	20231228	130900	206407435	4980	4980	4980	4980	2
388	20231228	130800	206397475	4975	4970	4975	4970	887
389	20231228	130700	201987600	4975	4970	4980	4965	38
390	20231228	130600	201798475	4960	4960	4960	4960	0
391	20231228	130500	201798475	4960	4980	4980	4960	77
392	20231228	130400	201416455	4980	4965	4980	4965	66
393	20231228	130300	201088445	4975	4955	4975	4955	50
394	20231228	130200	200840655	4955	4955	4955	4955	0
395	20231228	130100	200840655	4955	4955	4955	4955	0
396	20231228	130000	200840655	4955	4955	4955	4955	2
397	20231228	125900	200830745	4950	4950	4950	4950	554
398	20231228	125800	198088445	4950	4950	4950	4950	2
399	20231228	125700	198078545	4950	4950	4950	4950	50
400	20231228	125600	197831045	4950	4950	4950	4950	0
401	20231228	125500	197831045	4950	4945	4950	4945	57
402	20231228	125400	197549175	4955	4945	4955	4945	284
403	20231228	125300	196144765	4945	4945	4945	4945	0
404	20231228	125200	196144765	4945	4945	4945	4945	0
405	20231228	125100	196144765	4945	4945	4945	4945	0
406	20231228	125000	196144765	4945	4945	4945	4945	0
407	20231228	124900	196144765	4945	4940	4945	4940	20
408	20231228	124800	196045960	4945	4945	4945	4945	0
409	20231228	124700	196045960	4945	4945	4945	4945	2
410	20231228	124600	196036070	4940	4940	4940	4940	9
411	20231228	124500	195991610	4935	4935	4935	4935	222
412	20231228	124400	194896040	4935	4935	4935	4935	4
413	20231228	124300	194876300	4935	4935	4935	4935	0
414	20231228	124200	194876300	4935	4935	4935	4935	304
415	20231228	124100	193376060	4935	4935	4935	4935	0
416	20231228	124000	193376060	4935	4935	4935	4935	11
417	20231228	123900	193321775	4935	4935	4935	4935	0
418	20231228	123800	193321775	4935	4935	4935	4935	2
419	20231228	123700	193311905	4940	4940	4940	4940	0
420	20231228	123600	193311905	4940	4940	4940	4940	2
421	20231228	123500	193302025	4935	4930	4935	4930	30
422	20231228	123400	193154025	4930	4930	4930	4930	0
423	20231228	123300	193154025	4930	4930	4930	4930	18
424	20231228	123200	193065285	4930	4925	4930	4925	8
425	20231228	123100	193025855	4930	4930	4930	4930	0
426	20231228	123000	193025855	4930	4930	4930	4930	2
427	20231228	122900	193015995	4930	4930	4930	4930	2013
428	20231228	122800	183091905	4930	4930	4930	4930	6
429	20231228	122700	183062325	4930	4930	4930	4930	12
430	20231228	122600	183003165	4935	4935	4935	4935	2
431	20231228	122500	182993295	4940	4940	4940	4940	2
432	20231228	122400	182983415	4930	4935	4935	4930	14
433	20231228	122300	182914340	4935	4935	4935	4935	0
434	20231228	122200	182914340	4935	4935	4935	4935	11
435	20231228	122100	182860055	4930	4930	4930	4930	33
436	20231228	122000	182697365	4940	4935	4940	4935	15
437	20231228	121900	182623335	4930	4930	4930	4930	0
438	20231228	121800	182623335	4930	4945	4945	4930	52
439	20231228	121700	182366945	4940	4930	4940	4930	279
440	20231228	121600	180988855	4930	4930	4935	4930	7
441	20231228	121500	180954340	4930	4930	4930	4930	7
442	20231228	121400	180919830	4940	4940	4940	4940	2
443	20231228	121300	180909950	4935	4935	4935	4935	9
444	20231228	121200	180865535	4935	4935	4935	4935	12
445	20231228	121100	180806315	4935	4935	4935	4935	4
446	20231228	121000	180786575	4940	4940	4940	4940	0
447	20231228	120900	180786575	4940	4940	4940	4940	0
448	20231228	120800	180786575	4940	4940	4940	4940	10
449	20231228	120700	180737175	4940	4935	4940	4935	26
450	20231228	120600	180608795	4940	4940	4940	4940	0
451	20231228	120500	180608795	4940	4940	4940	4940	1
452	20231228	120400	180603855	4930	4930	4930	4930	0
453	20231228	120300	180603855	4930	4935	4940	4930	31
454	20231228	120200	180450820	4930	4930	4930	4930	5
455	20231228	120100	180426170	4930	4930	4930	4930	5
456	20231228	120000	180401520	4930	4930	4930	4930	11
457	20231228	115900	180347290	4930	4930	4930	4930	13
458	20231228	115800	180283200	4930	4930	4930	4930	7
459	20231228	115700	180248690	4940	4935	4940	4935	12
460	20231228	115600	180189465	4935	4930	4935	4930	9
461	20231228	115500	180145080	4940	4940	4940	4940	0
462	20231228	115400	180145080	4940	4940	4940	4940	0
463	20231228	115300	180145080	4940	4940	4940	4940	0
464	20231228	115200	180145080	4940	4930	4945	4930	68
465	20231228	115100	179809255	4930	4930	4930	4930	7
466	20231228	115000	179774745	4930	4930	4930	4930	7
467	20231228	114900	179740235	4930	4930	4930	4930	0
468	20231228	114800	179740235	4930	4930	4930	4930	0
469	20231228	114700	179740235	4930	4945	4945	4930	1056
470	20231228	114600	174531950	4940	4940	4975	4940	606
471	20231228	114500	171535250	4945	4945	4945	4945	0
472	20231228	114400	171535250	4945	4945	4945	4945	17
473	20231228	114300	171451185	4940	4935	4940	4935	18
474	20231228	114200	171362295	4935	4935	4935	4935	9
475	20231228	114100	171317880	4935	4935	4935	4935	10
476	20231228	114000	171268530	4945	4940	4945	4940	21
477	20231228	113900	171164785	4940	4935	4940	4935	16
478	20231228	113800	171085775	4945	4935	4945	4935	60
479	20231228	113700	170789175	4945	4935	4945	4935	11
480	20231228	113600	170734880	4945	4945	4945	4945	10
481	20231228	113500	170685430	4935	4935	4935	4935	29
482	20231228	113400	170542315	4935	4935	4935	4935	29
483	20231228	113300	170399200	4930	4940	4940	4930	71
484	20231228	113200	170048570	4935	4935	4935	4935	409
485	20231228	113100	168030155	4940	4940	4940	4940	1
486	20231228	113000	168025215	4935	4935	4935	4935	6
487	20231228	112900	167995605	4930	4930	4930	4930	20
488	20231228	112800	167897005	4930	4935	4935	4930	328
489	20231228	112700	166279940	4930	4935	4935	4930	202
490	20231228	112600	165284055	4945	4945	4945	4945	0
491	20231228	112500	165284055	4945	4935	4945	4930	24
492	20231228	112400	165165570	4940	4940	4940	4940	0
493	20231228	112300	165165570	4940	4940	4940	4940	11
494	20231228	112200	165111230	4940	4940	4940	4940	644
495	20231228	112100	161929870	4940	4940	4940	4940	0
496	20231228	112000	161929870	4940	4945	4945	4940	3
497	20231228	111900	161915045	4950	4950	4950	4950	2
498	20231228	111800	161905145	4955	4955	4955	4955	1
499	20231228	111700	161900190	4945	4945	4945	4945	0
500	20231228	111600	161900190	4945	4945	4945	4945	1
501	20231228	111500	161895245	4935	4935	4935	4935	0
502	20231228	111400	161895245	4935	4955	4970	4935	585
503	20231228	111300	159002865	4955	4955	4955	4955	1
504	20231228	111200	158997910	4950	4950	4950	4950	0
505	20231228	111100	158997910	4950	4950	4950	4950	0
506	20231228	111000	158997910	4950	4950	4950	4950	15
507	20231228	110900	158923660	4950	4955	4955	4950	231
508	20231228	110800	157779155	4955	4955	4955	4955	2
509	20231228	110700	157769245	4950	4945	4950	4945	279
510	20231228	110600	156388200	4935	4935	4950	4935	1006
511	20231228	110500	151416525	4935	4935	4940	4935	10
512	20231228	110400	151367170	4935	4935	4935	4935	11
513	20231228	110300	151312885	4935	4935	4935	4935	9
514	20231228	110200	151268470	4935	4935	4940	4935	10
515	20231228	110100	151219115	4935	4935	4940	4935	13
516	20231228	110000	151154955	4935	4935	4935	4935	10
517	20231228	105900	151105605	4935	4935	4935	4935	10
518	20231228	105800	151056255	4935	4930	4935	4930	12
519	20231228	105700	150997055	4930	4930	4935	4930	30
520	20231228	105600	150849105	4935	4935	4935	4935	2
521	20231228	105500	150839235	4935	4935	4935	4935	6
522	20231228	105400	150809625	4935	4930	4935	4930	290
523	20231228	105300	149379855	4925	4925	4925	4925	6
524	20231228	105200	149350305	4940	4925	4940	4925	68
525	20231228	105100	149014560	4925	4925	4925	4925	4
526	20231228	105000	148994860	4930	4930	4940	4930	127
527	20231228	104900	148368730	4930	4930	4930	4930	10
528	20231228	104800	148319430	4940	4935	4940	4935	10
529	20231228	104700	148270075	4935	4935	4935	4935	34
530	20231228	104600	148102285	4935	4935	4935	4935	97
531	20231228	104500	147623590	4935	4935	4940	4935	47
532	20231228	104400	147391640	4935	4935	4935	4935	14
533	20231228	104300	147322550	4940	4935	4940	4935	38
534	20231228	104200	147135010	4930	4930	4930	4930	147
535	20231228	104100	146410300	4930	4935	4935	4930	18
536	20231228	104000	146321555	4930	4930	4930	4930	10
537	20231228	103900	146272255	4935	4935	4935	4935	230
538	20231228	103800	145137205	4930	4930	4930	4930	18
539	20231228	103700	145048465	4935	4930	4935	4930	8
540	20231228	103600	145009015	4950	4935	4950	4935	23
541	20231228	103500	144895325	4935	4925	4935	4925	221
542	20231228	103400	143805815	4930	4915	4930	4915	7
543	20231228	103300	143771395	4915	4930	4930	4915	21
544	20231228	103200	143668150	4915	4920	4920	4915	172
545	20231228	103100	142822570	4930	4930	4930	4930	6
546	20231228	103000	142792990	4930	4930	4930	4930	400
547	20231228	102900	140820990	4915	4915	4925	4915	58
548	20231228	102800	140535630	4915	4915	4915	4915	0
549	20231228	102700	140535630	4915	4925	4925	4915	367
550	20231228	102600	138731615	4930	4930	4930	4930	0
551	20231228	102500	138731615	4930	4930	4930	4930	51
552	20231228	102400	138480185	4915	4915	4915	4915	58
553	20231228	102300	138195115	4930	4915	4930	4915	16
554	20231228	102200	138116460	4930	4920	4930	4915	5
555	20231228	102100	138091850	4930	4920	4930	4915	29
556	20231228	102000	137949250	4925	4920	4930	4920	5
557	20231228	101900	137924630	4915	4915	4915	4915	6
558	20231228	101800	137895140	4920	4930	4930	4920	18
559	20231228	101700	137806435	4930	4915	4930	4915	16
560	20231228	101600	137727780	4915	4915	4915	4915	20
561	20231228	101500	137629480	4915	4925	4925	4915	121
562	20231228	101400	137034735	4935	4935	4935	4935	1
563	20231228	101300	137029800	4915	4915	4915	4915	0
564	20231228	101200	137029800	4915	4935	4935	4915	25
565	20231228	101100	136906845	4935	4920	4935	4910	10
566	20231228	101000	136857680	4910	4915	4915	4910	196
567	20231228	100900	135895115	4935	4925	4935	4925	17
568	20231228	100800	135811335	4920	4920	4920	4920	61
569	20231228	100700	135511215	4930	4930	4930	4930	84
570	20231228	100600	135097095	4930	4915	4930	4915	8
571	20231228	100500	135057745	4930	4930	4930	4930	1
572	20231228	100400	135052815	4915	4915	4915	4915	0
573	20231228	100300	135052815	4915	4915	4915	4915	6
574	20231228	100200	135023325	4935	4935	4935	4935	0
575	20231228	100100	135023325	4935	4920	4935	4920	60
576	20231228	100000	134728070	4920	4905	4920	4905	8
577	20231228	095900	134688815	4900	4925	4925	4900	34
578	20231228	095800	134522190	4900	4905	4905	4900	5051
579	20231228	095700	109757020	4905	4915	4915	4905	1369
580	20231228	095600	103041685	4935	4935	4935	4935	0
581	20231228	095500	103041685	4935	4935	4935	4935	0
582	20231228	095400	103041685	4935	4910	4935	4905	1002
583	20231228	095300	98123675	4910	4935	4935	4910	1054
584	20231228	095200	92942055	4935	4930	4935	4930	100
585	20231228	095100	92448905	4935	4935	4935	4935	1
586	20231228	095000	92443970	4925	4925	4925	4925	292
587	20231228	094900	91005870	4925	4930	4930	4925	95
588	20231228	094800	90537810	4930	4930	4930	4930	477
589	20231228	094700	88186200	4930	4930	4930	4930	65
590	20231228	094600	87865750	4930	4930	4930	4930	233
591	20231228	094500	86717060	4945	4945	4945	4945	2
592	20231228	094400	86707170	4930	4940	4940	4930	701
593	20231228	094300	83246450	4950	4945	4950	4945	367
594	20231228	094200	81430385	4945	4950	4950	4945	567
595	20231228	094100	78626315	4955	4955	4955	4955	0
596	20231228	094000	78626315	4955	4955	4955	4955	0
597	20231228	093900	78626315	4955	4955	4955	4955	200
598	20231228	093800	77635315	4950	4955	4955	4950	6
599	20231228	093700	77605610	4955	4955	4955	4955	15
600	20231228	093600	77531285	4950	4940	4950	4940	101
601	20231228	093500	77032145	4940	4955	4955	4940	341
602	20231228	093400	75345900	4950	4950	4950	4950	499
603	20231228	093300	72875850	4950	4950	4950	4950	0
604	20231228	093200	72875850	4950	4950	4950	4950	201
605	20231228	093100	71880900	4950	4950	4950	4950	177
606	20231228	093000	71004750	4950	4950	4950	4950	46
607	20231228	092900	70777050	4950	4950	4950	4950	500
608	20231228	092800	68302050	4950	4960	4960	4950	1058
609	20231228	092700	63064370	4955	4970	4995	4950	1521
610	20231228	092600	55526890	5000	4930	5000	4930	3373
611	20231228	092500	38825340	4930	4930	4930	4930	0
612	20231228	092400	38825340	4930	4930	4930	4930	91
613	20231228	092300	38376710	4935	4935	4935	4935	4
614	20231228	092200	38356970	4935	4930	4935	4930	654
615	20231228	092100	35131160	4930	4930	4930	4930	0
616	20231228	092000	35131160	4930	4930	4930	4930	2
617	20231228	091900	35121300	4915	4930	4930	4915	47
618	20231228	091800	34889830	4930	4915	4930	4910	793
619	20231228	091700	30990205	4915	4930	4930	4915	1157
620	20231228	091600	25293515	4930	4930	4930	4930	261
621	20231228	091500	24006785	4930	4925	4930	4925	6
622	20231228	091400	23977230	4920	4920	4920	4920	756
623	20231228	091300	20257710	4935	4935	4935	4935	1
624	20231228	091200	20252775	4910	4920	4920	4910	200
625	20231228	091100	19270665	4955	4955	4955	4955	201
626	20231228	091000	18274710	4955	4925	4955	4925	167
627	20231228	090900	17447740	4910	4910	4910	4910	1
628	20231228	090800	17442830	4910	4910	4910	4910	2
629	20231228	090700	17433010	4910	4910	4910	4910	1
630	20231228	090600	17428100	4905	4905	4905	4905	39
631	20231228	090500	17236805	4905	4905	4905	4905	482
632	20231228	090400	14872595	4905	4910	4910	4905	18
633	20231228	090300	14784220	4910	4910	4910	4905	722
634	20231228	090200	11240095	4910	4930	4940	4910	90
635	20231228	090100	10797215	4905	4915	4915	4905	101
636	20231228	090000	10301480	4930	4940	4940	4930	2088