KissMeData/020710/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	190600	213017015	4355	4355	4355	4355	3066
3	20231228	190500	213017015	4355	4355	4355	4355	0
4	20231228	190400	213017015	4355	4355	4355	4355	0
5	20231228	190300	213017015	4355	4355	4355	4355	0
6	20231228	190200	213017015	4355	4355	4355	4355	0
7	20231228	190100	213017015	4355	4355	4355	4355	0
8	20231228	190000	213017015	4355	4355	4355	4355	0
9	20231228	185900	213017015	4355	4355	4355	4355	0
10	20231228	185800	213017015	4355	4355	4355	4355	0
11	20231228	185700	213017015	4355	4355	4355	4355	0
12	20231228	185600	213017015	4355	4355	4355	4355	0
13	20231228	185500	213017015	4355	4355	4355	4355	0
14	20231228	185400	213017015	4355	4355	4355	4355	0
15	20231228	185300	213017015	4355	4355	4355	4355	0
16	20231228	185200	213017015	4355	4355	4355	4355	0
17	20231228	185100	213017015	4355	4355	4355	4355	0
18	20231228	185000	213017015	4355	4355	4355	4355	0
19	20231228	184900	213017015	4355	4355	4355	4355	0
20	20231228	184800	213017015	4355	4355	4355	4355	0
21	20231228	184700	213017015	4355	4355	4355	4355	0
22	20231228	184600	213017015	4355	4355	4355	4355	0
23	20231228	184500	213017015	4355	4355	4355	4355	0
24	20231228	184400	213017015	4355	4355	4355	4355	0
25	20231228	184300	213017015	4355	4355	4355	4355	0
26	20231228	184200	213017015	4355	4355	4355	4355	0
27	20231228	184100	213017015	4355	4355	4355	4355	0
28	20231228	184000	213017015	4355	4355	4355	4355	0
29	20231228	183900	213017015	4355	4355	4355	4355	0
30	20231228	183800	213017015	4355	4355	4355	4355	0
31	20231228	183700	213017015	4355	4355	4355	4355	0
32	20231228	183600	213017015	4355	4355	4355	4355	3066
33	20231228	183500	213017015	4355	4355	4355	4355	0
34	20231228	183400	213017015	4355	4355	4355	4355	0
35	20231228	183300	213017015	4355	4355	4355	4355	0
36	20231228	183200	213017015	4355	4355	4355	4355	0
37	20231228	183100	213017015	4355	4355	4355	4355	0
38	20231228	183000	213017015	4355	4355	4355	4355	0
39	20231228	182900	213017015	4355	4355	4355	4355	0
40	20231228	182800	213017015	4355	4355	4355	4355	0
41	20231228	182700	213017015	4355	4355	4355	4355	0
42	20231228	182600	213017015	4355	4355	4355	4355	0
43	20231228	182500	213017015	4355	4355	4355	4355	0
44	20231228	182400	213017015	4355	4355	4355	4355	0
45	20231228	182300	213017015	4355	4355	4355	4355	0
46	20231228	182200	213017015	4355	4355	4355	4355	0
47	20231228	182100	213017015	4355	4355	4355	4355	0
48	20231228	182000	213017015	4355	4355	4355	4355	0
49	20231228	181900	213017015	4355	4355	4355	4355	0
50	20231228	181800	213017015	4355	4355	4355	4355	0
51	20231228	181700	213017015	4355	4355	4355	4355	0
52	20231228	181600	213017015	4355	4355	4355	4355	0
53	20231228	181500	213017015	4355	4355	4355	4355	0
54	20231228	181400	213017015	4355	4355	4355	4355	0
55	20231228	181300	213017015	4355	4355	4355	4355	0
56	20231228	181200	213017015	4355	4355	4355	4355	0
57	20231228	181100	213017015	4355	4355	4355	4355	0
58	20231228	181000	213017015	4355	4355	4355	4355	0
59	20231228	180900	213017015	4355	4355	4355	4355	0
60	20231228	180800	213017015	4355	4355	4355	4355	0
61	20231228	180700	213017015	4355	4355	4355	4355	0
62	20231228	180600	213017015	4355	4355	4355	4355	3066
63	20231228	180500	213017015	4355	4355	4355	4355	0
64	20231228	180400	213017015	4355	4355	4355	4355	0
65	20231228	180300	213017015	4355	4355	4355	4355	0
66	20231228	180200	213017015	4355	4355	4355	4355	0
67	20231228	180100	213017015	4355	4355	4355	4355	0
68	20231228	180000	213017015	4355	4355	4355	4355	0
69	20231228	175900	213017015	4355	4355	4355	4355	0
70	20231228	175800	213017015	4355	4355	4355	4355	0
71	20231228	175700	213017015	4355	4355	4355	4355	0
72	20231228	175600	213017015	4355	4355	4355	4355	0
73	20231228	175500	213017015	4355	4355	4355	4355	0
74	20231228	175400	213017015	4355	4355	4355	4355	0
75	20231228	175300	213017015	4355	4355	4355	4355	0
76	20231228	175200	213017015	4355	4355	4355	4355	0
77	20231228	175100	213017015	4355	4355	4355	4355	0
78	20231228	175000	213017015	4355	4355	4355	4355	0
79	20231228	174900	213017015	4355	4355	4355	4355	0
80	20231228	174800	213017015	4355	4355	4355	4355	0
81	20231228	174700	213017015	4355	4355	4355	4355	0
82	20231228	174600	213017015	4355	4355	4355	4355	0
83	20231228	174500	213017015	4355	4355	4355	4355	0
84	20231228	174400	213017015	4355	4355	4355	4355	0
85	20231228	174300	213017015	4355	4355	4355	4355	0
86	20231228	174200	213017015	4355	4355	4355	4355	0
87	20231228	174100	213017015	4355	4355	4355	4355	0
88	20231228	174000	213017015	4355	4355	4355	4355	0
89	20231228	173900	213017015	4355	4355	4355	4355	0
90	20231228	173800	213017015	4355	4355	4355	4355	0
91	20231228	173700	213017015	4355	4355	4355	4355	0
92	20231228	173600	213017015	4355	4355	4355	4355	3066
93	20231228	173500	213017015	4355	4355	4355	4355	0
94	20231228	173400	213017015	4355	4355	4355	4355	0
95	20231228	173300	213017015	4355	4355	4355	4355	0
96	20231228	173200	213017015	4355	4355	4355	4355	0
97	20231228	173100	213017015	4355	4355	4355	4355	0
98	20231228	173000	213017015	4355	4355	4355	4355	0
99	20231228	172900	213017015	4355	4355	4355	4355	0
100	20231228	172800	213017015	4355	4355	4355	4355	0
101	20231228	172700	213017015	4355	4355	4355	4355	0
102	20231228	172600	213017015	4355	4355	4355	4355	0
103	20231228	172500	213017015	4355	4355	4355	4355	0
104	20231228	172400	213017015	4355	4355	4355	4355	0
105	20231228	172300	213017015	4355	4355	4355	4355	0
106	20231228	172200	213017015	4355	4355	4355	4355	0
107	20231228	172100	213017015	4355	4355	4355	4355	0
108	20231228	172000	213017015	4355	4355	4355	4355	0
109	20231228	171900	213017015	4355	4355	4355	4355	0
110	20231228	171800	213017015	4355	4355	4355	4355	0
111	20231228	171700	213017015	4355	4355	4355	4355	0
112	20231228	171600	213017015	4355	4355	4355	4355	0
113	20231228	171500	213017015	4355	4355	4355	4355	0
114	20231228	171400	213017015	4355	4355	4355	4355	0
115	20231228	171300	213017015	4355	4355	4355	4355	0
116	20231228	171200	213017015	4355	4355	4355	4355	0
117	20231228	171100	213017015	4355	4355	4355	4355	0
118	20231228	171000	213017015	4355	4355	4355	4355	0
119	20231228	170900	213017015	4355	4355	4355	4355	0
120	20231228	170800	213017015	4355	4355	4355	4355	0
121	20231228	170700	213017015	4355	4355	4355	4355	0
122	20231228	170600	213017015	4355	4355	4355	4355	3066
123	20231228	170500	213017015	4355	4355	4355	4355	0
124	20231228	170400	213017015	4355	4355	4355	4355	0
125	20231228	170300	213017015	4355	4355	4355	4355	0
126	20231228	170200	213017015	4355	4355	4355	4355	0
127	20231228	170100	213017015	4355	4355	4355	4355	0
128	20231228	170000	213017015	4355	4355	4355	4355	0
129	20231228	165900	213017015	4355	4355	4355	4355	0
130	20231228	165800	213017015	4355	4355	4355	4355	0
131	20231228	165700	213017015	4355	4355	4355	4355	0
132	20231228	165600	213017015	4355	4355	4355	4355	0
133	20231228	165500	213017015	4355	4355	4355	4355	0
134	20231228	165400	213017015	4355	4355	4355	4355	0
135	20231228	165300	213017015	4355	4355	4355	4355	0
136	20231228	165200	213017015	4355	4355	4355	4355	0
137	20231228	165100	213017015	4355	4355	4355	4355	0
138	20231228	165000	213017015	4355	4355	4355	4355	0
139	20231228	164900	213017015	4355	4355	4355	4355	0
140	20231228	164800	213017015	4355	4355	4355	4355	0
141	20231228	164700	213017015	4355	4355	4355	4355	0
142	20231228	164600	213017015	4355	4355	4355	4355	0
143	20231228	164500	213017015	4355	4355	4355	4355	0
144	20231228	164400	213017015	4355	4355	4355	4355	0
145	20231228	164300	213017015	4355	4355	4355	4355	0
146	20231228	164200	213017015	4355	4355	4355	4355	0
147	20231228	164100	213017015	4355	4355	4355	4355	0
148	20231228	164000	213017015	4355	4355	4355	4355	0
149	20231228	163900	213017015	4355	4355	4355	4355	0
150	20231228	163800	213017015	4355	4355	4355	4355	0
151	20231228	163700	213017015	4355	4355	4355	4355	0
152	20231228	163600	213017015	4355	4355	4355	4355	3066
153	20231228	163500	213017015	4355	4355	4355	4355	0
154	20231228	163400	213017015	4355	4355	4355	4355	0
155	20231228	163300	213017015	4355	4355	4355	4355	0
156	20231228	163200	213017015	4355	4355	4355	4355	0
157	20231228	163100	213017015	4355	4355	4355	4355	0
158	20231228	163000	213017015	4355	4355	4355	4355	0
159	20231228	162900	213017015	4355	4355	4355	4355	0
160	20231228	162800	213017015	4355	4355	4355	4355	0
161	20231228	162700	213017015	4355	4355	4355	4355	0
162	20231228	162600	213017015	4355	4355	4355	4355	0
163	20231228	162500	213017015	4355	4355	4355	4355	0
164	20231228	162400	213017015	4355	4355	4355	4355	0
165	20231228	162300	213017015	4355	4355	4355	4355	0
166	20231228	162200	213017015	4355	4355	4355	4355	0
167	20231228	162100	213017015	4355	4355	4355	4355	0
168	20231228	162000	213017015	4355	4355	4355	4355	0
169	20231228	161900	213017015	4355	4355	4355	4355	0
170	20231228	161800	213017015	4355	4355	4355	4355	0
171	20231228	161700	213017015	4355	4355	4355	4355	0
172	20231228	161600	213017015	4355	4355	4355	4355	0
173	20231228	161500	213017015	4355	4355	4355	4355	0
174	20231228	161400	213017015	4355	4355	4355	4355	0
175	20231228	161300	213017015	4355	4355	4355	4355	0
176	20231228	161200	213017015	4355	4355	4355	4355	0
177	20231228	161100	213017015	4355	4355	4355	4355	0
178	20231228	161000	213017015	4355	4355	4355	4355	0
179	20231228	160900	213017015	4355	4355	4355	4355	0
180	20231228	160800	213017015	4355	4355	4355	4355	0
181	20231228	160700	213017015	4355	4355	4355	4355	0
182	20231228	160600	213017015	4355	4355	4355	4355	3066
183	20231228	160500	213017015	4355	4355	4355	4355	0
184	20231228	160400	213017015	4355	4355	4355	4355	0
185	20231228	160300	213017015	4355	4355	4355	4355	0
186	20231228	160200	213017015	4355	4355	4355	4355	0
187	20231228	160100	213017015	4355	4355	4355	4355	0
188	20231228	160000	213017015	4355	4355	4355	4355	0
189	20231228	155900	213017015	4355	4355	4355	4355	0
190	20231228	155800	213017015	4355	4355	4355	4355	0
191	20231228	155700	213017015	4355	4355	4355	4355	0
192	20231228	155600	213017015	4355	4355	4355	4355	0
193	20231228	155500	213017015	4355	4355	4355	4355	0
194	20231228	155400	213017015	4355	4355	4355	4355	0
195	20231228	155300	213017015	4355	4355	4355	4355	0
196	20231228	155200	213017015	4355	4355	4355	4355	0
197	20231228	155100	213017015	4355	4355	4355	4355	0
198	20231228	155000	213017015	4355	4355	4355	4355	0
199	20231228	154900	213017015	4355	4355	4355	4355	0
200	20231228	154800	213017015	4355	4355	4355	4355	0
201	20231228	154700	213017015	4355	4355	4355	4355	0
202	20231228	154600	213017015	4355	4355	4355	4355	0
203	20231228	154500	213017015	4355	4355	4355	4355	0
204	20231228	154400	213017015	4355	4355	4355	4355	0
205	20231228	154300	213017015	4355	4355	4355	4355	0
206	20231228	154200	213017015	4355	4355	4355	4355	0
207	20231228	154100	213017015	4355	4355	4355	4355	0
208	20231228	154000	213017015	4355	4355	4355	4355	0
209	20231228	153900	213017015	4355	4355	4355	4355	0
210	20231228	153800	213017015	4355	4355	4355	4355	0
211	20231228	153700	213017015	4355	4355	4355	4355	0
212	20231228	153600	213017015	4355	4355	4355	4355	3066
213	20231228	153500	213017015	4355	4355	4355	4355	0
214	20231228	153400	213017015	4355	4355	4355	4355	0
215	20231228	153300	213017015	4355	4355	4355	4355	0
216	20231228	153200	213017015	4355	4355	4355	4355	0
217	20231228	153100	213017015	4355	4355	4355	4355	0
218	20231228	153000	213017015	4355	4355	4355	4355	3066
219	20231228	152900	199664585	4370	4370	4370	4370	0
220	20231228	152800	199664585	4370	4370	4370	4370	0
221	20231228	152700	199664585	4370	4370	4370	4370	0
222	20231228	152600	199664585	4370	4370	4370	4370	0
223	20231228	152500	199664585	4370	4370	4370	4370	0
224	20231228	152400	199664585	4370	4370	4370	4370	0
225	20231228	152300	199664585	4370	4370	4370	4370	0
226	20231228	152200	199664585	4370	4370	4370	4370	0
227	20231228	152100	199664585	4370	4370	4370	4370	0
228	20231228	152000	199664585	4370	4370	4370	4370	0
229	20231228	151900	199664585	4370	4375	4375	4370	372
230	20231228	151800	198038870	4375	4375	4375	4375	1
231	20231228	151700	198034495	4375	4370	4375	4370	103
232	20231228	151600	197584380	4370	4370	4370	4370	10
233	20231228	151500	197540680	4370	4370	4370	4370	11
234	20231228	151400	197492610	4370	4370	4370	4370	20
235	20231228	151300	197405210	4370	4370	4370	4370	7
236	20231228	151200	197374620	4365	4365	4365	4365	387
237	20231228	151100	195685365	4360	4360	4360	4360	300
238	20231228	151000	194377365	4360	4360	4360	4360	0
239	20231228	150900	194377365	4360	4360	4360	4360	4
240	20231228	150800	194359925	4365	4365	4365	4365	0
241	20231228	150700	194359925	4365	4365	4365	4365	20
242	20231228	150600	194272625	4365	4365	4365	4365	0
243	20231228	150500	194272625	4365	4365	4365	4365	0
244	20231228	150400	194272625	4365	4365	4365	4365	1
245	20231228	150300	194268260	4365	4365	4365	4365	0
246	20231228	150200	194268260	4365	4350	4365	4350	1385
247	20231228	150100	188235725	4350	4350	4350	4350	0
248	20231228	150000	188235725	4350	4360	4360	4350	544
249	20231228	145900	185867330	4365	4365	4365	4365	0
250	20231228	145800	185867330	4365	4365	4365	4365	1
251	20231228	145700	185862965	4360	4360	4360	4360	0
252	20231228	145600	185862965	4360	4360	4360	4360	0
253	20231228	145500	185862965	4360	4360	4360	4360	115
254	20231228	145400	185361565	4360	4360	4360	4360	0
255	20231228	145300	185361565	4360	4360	4360	4360	1
256	20231228	145200	185357205	4360	4365	4365	4360	7
257	20231228	145100	185326660	4365	4365	4365	4360	3
258	20231228	145000	185313570	4360	4360	4360	4360	2
259	20231228	144900	185304850	4365	4365	4365	4365	0
260	20231228	144800	185304850	4365	4365	4365	4365	5
261	20231228	144700	185283025	4350	4350	4350	4350	0
262	20231228	144600	185283025	4350	4355	4355	4350	349
263	20231228	144500	183764215	4355	4355	4355	4355	0
264	20231228	144400	183764215	4355	4355	4355	4355	0
265	20231228	144300	183764215	4355	4360	4360	4355	300
266	20231228	144200	182457430	4365	4365	4365	4365	0
267	20231228	144100	182457430	4365	4365	4365	4365	5
268	20231228	144000	182435605	4365	4365	4365	4365	25
269	20231228	143900	182326480	4365	4365	4365	4365	10
270	20231228	143800	182282830	4365	4365	4365	4365	20
271	20231228	143700	182195530	4365	4365	4365	4365	0
272	20231228	143600	182195530	4365	4365	4365	4365	0
273	20231228	143500	182195530	4365	4365	4365	4365	0
274	20231228	143400	182195530	4365	4365	4365	4365	5
275	20231228	143300	182173705	4365	4365	4365	4365	0
276	20231228	143200	182173705	4365	4365	4365	4365	26
277	20231228	143100	182060215	4365	4365	4365	4365	5
278	20231228	143000	182038390	4365	4365	4365	4365	0
279	20231228	142900	182038390	4365	4365	4365	4365	1
280	20231228	142800	182034025	4360	4360	4360	4360	0
281	20231228	142700	182034025	4360	4360	4360	4360	0
282	20231228	142600	182034025	4360	4360	4360	4360	0
283	20231228	142500	182034025	4360	4360	4360	4360	0
284	20231228	142400	182034025	4360	4360	4360	4360	8
285	20231228	142300	181999145	4360	4365	4365	4360	7
286	20231228	142200	181968600	4365	4365	4365	4365	5
287	20231228	142100	181946775	4365	4365	4365	4365	5
288	20231228	142000	181924950	4365	4365	4365	4365	5
289	20231228	141900	181903125	4365	4365	4365	4365	0
290	20231228	141800	181903125	4365	4365	4365	4365	0
291	20231228	141700	181903125	4365	4365	4365	4365	5
292	20231228	141600	181881300	4360	4360	4360	4360	0
293	20231228	141500	181881300	4360	4360	4360	4360	229
294	20231228	141400	180882860	4360	4360	4360	4360	0
295	20231228	141300	180882860	4360	4360	4360	4360	64
296	20231228	141200	180603820	4355	4355	4355	4355	0
297	20231228	141100	180603820	4355	4355	4355	4355	1302
298	20231228	141000	174933610	4355	4360	4360	4355	468
299	20231228	140900	172893180	4370	4370	4370	4370	0
300	20231228	140800	172893180	4370	4370	4370	4370	1
301	20231228	140700	172888810	4360	4360	4360	4360	0
302	20231228	140600	172888810	4360	4360	4360	4360	0
303	20231228	140500	172888810	4360	4360	4360	4360	3
304	20231228	140400	172875730	4370	4370	4370	4370	0
305	20231228	140300	172875730	4370	4370	4370	4370	0
306	20231228	140200	172875730	4370	4370	4370	4370	0
307	20231228	140100	172875730	4370	4370	4370	4370	0
308	20231228	140000	172875730	4370	4360	4370	4360	272
309	20231228	135900	171689770	4365	4365	4365	4365	0
310	20231228	135800	171689770	4365	4365	4365	4365	0
311	20231228	135700	171689770	4365	4365	4365	4365	10
312	20231228	135600	171646120	4365	4365	4365	4365	1
313	20231228	135500	171641755	4365	4365	4365	4365	0
314	20231228	135400	171641755	4365	4365	4365	4365	40
315	20231228	135300	171467155	4365	4365	4365	4365	0
316	20231228	135200	171467155	4365	4360	4365	4360	2
317	20231228	135100	171458430	4360	4360	4360	4360	0
318	20231228	135000	171458430	4360	4360	4360	4360	1
319	20231228	134900	171454070	4360	4360	4360	4360	20
320	20231228	134800	171366870	4365	4365	4365	4365	0
321	20231228	134700	171366870	4365	4365	4365	4365	0
322	20231228	134600	171366870	4365	4365	4365	4365	0
323	20231228	134500	171366870	4365	4365	4365	4365	0
324	20231228	134400	171366870	4365	4365	4365	4365	0
325	20231228	134300	171366870	4365	4365	4365	4365	49
326	20231228	134200	171152985	4370	4370	4370	4370	0
327	20231228	134100	171152985	4370	4370	4370	4370	295
328	20231228	134000	169863835	4370	4370	4370	4370	0
329	20231228	133900	169863835	4370	4370	4370	4370	1
330	20231228	133800	169859465	4370	4370	4370	4370	1
331	20231228	133700	169855095	4365	4365	4365	4365	0
332	20231228	133600	169855095	4365	4365	4365	4365	0
333	20231228	133500	169855095	4365	4365	4365	4365	0
334	20231228	133400	169855095	4365	4365	4365	4365	1
335	20231228	133300	169850730	4365	4365	4365	4365	0
336	20231228	133200	169850730	4365	4365	4365	4365	0
337	20231228	133100	169850730	4365	4365	4365	4365	1
338	20231228	133000	169846365	4385	4385	4385	4385	0
339	20231228	132900	169846365	4385	4385	4385	4385	0
340	20231228	132800	169846365	4385	4385	4385	4385	0
341	20231228	132700	169846365	4385	4385	4385	4385	0
342	20231228	132600	169846365	4385	4385	4385	4385	0
343	20231228	132500	169846365	4385	4385	4385	4385	0
344	20231228	132400	169846365	4385	4385	4385	4385	0
345	20231228	132300	169846365	4385	4380	4385	4380	495
346	20231228	132200	167678040	4380	4380	4380	4380	0
347	20231228	132100	167678040	4380	4380	4380	4380	1
348	20231228	132000	167673660	4360	4365	4365	4360	948
349	20231228	131900	163539430	4380	4380	4380	4380	108
350	20231228	131800	163066390	4380	4380	4380	4380	0
351	20231228	131700	163066390	4380	4380	4380	4380	5
352	20231228	131600	163044490	4380	4380	4380	4380	0
353	20231228	131500	163044490	4380	4380	4380	4380	0
354	20231228	131400	163044490	4380	4380	4380	4380	0
355	20231228	131300	163044490	4380	4380	4380	4380	0
356	20231228	131200	163044490	4380	4380	4380	4380	1
357	20231228	131100	163040110	4370	4370	4370	4370	0
358	20231228	131000	163040110	4370	4370	4370	4370	0
359	20231228	130900	163040110	4370	4370	4370	4370	0
360	20231228	130800	163040110	4370	4380	4380	4370	3
361	20231228	130700	163026990	4385	4380	4385	4380	225
362	20231228	130600	162041165	4375	4375	4375	4375	87
363	20231228	130500	161660540	4375	4375	4375	4375	26
364	20231228	130400	161546790	4375	4375	4375	4375	0
365	20231228	130300	161546790	4375	4375	4375	4375	0
366	20231228	130200	161546790	4375	4375	4375	4375	0
367	20231228	130100	161546790	4375	4375	4375	4375	3
368	20231228	130000	161533665	4370	4390	4390	4370	9
369	20231228	125900	161494225	4390	4390	4390	4390	1
370	20231228	125800	161489835	4385	4385	4385	4385	0
371	20231228	125700	161489835	4385	4385	4385	4385	0
372	20231228	125600	161489835	4385	4385	4385	4385	0
373	20231228	125500	161489835	4385	4385	4385	4385	2
374	20231228	125400	161481065	4390	4390	4390	4390	0
375	20231228	125300	161481065	4390	4390	4390	4390	0
376	20231228	125200	161481065	4390	4390	4390	4390	0
377	20231228	125100	161481065	4390	4390	4390	4390	3
378	20231228	125000	161467895	4365	4365	4365	4365	0
379	20231228	124900	161467895	4365	4365	4365	4365	0
380	20231228	124800	161467895	4365	4365	4365	4365	0
381	20231228	124700	161467895	4365	4365	4365	4365	851
382	20231228	124600	157753280	4365	4365	4365	4365	100
383	20231228	124500	157316780	4365	4385	4385	4365	760
384	20231228	124400	153992595	4390	4390	4390	4390	0
385	20231228	124300	153992595	4390	4390	4390	4390	0
386	20231228	124200	153992595	4390	4390	4390	4390	12
387	20231228	124100	153939915	4390	4395	4395	4390	1251
388	20231228	124000	148445275	4390	4390	4390	4390	300
389	20231228	123900	147128275	4400	4400	4400	4400	0
390	20231228	123800	147128275	4400	4400	4400	4400	0
391	20231228	123700	147128275	4400	4400	4400	4400	0
392	20231228	123600	147128275	4400	4400	4400	4400	0
393	20231228	123500	147128275	4400	4400	4400	4400	0
394	20231228	123400	147128275	4400	4400	4400	4400	0
395	20231228	123300	147128275	4400	4400	4400	4400	0
396	20231228	123200	147128275	4400	4400	4400	4400	0
397	20231228	123100	147128275	4400	4400	4400	4400	0
398	20231228	123000	147128275	4400	4400	4400	4400	12
399	20231228	122900	147075475	4400	4395	4400	4395	11
400	20231228	122800	147027080	4395	4395	4395	4395	0
401	20231228	122700	147027080	4395	4400	4400	4395	396
402	20231228	122600	145286410	4400	4395	4400	4395	113
403	20231228	122500	144789215	4400	4375	4400	4375	1005
404	20231228	122400	140373970	4375	4380	4380	4375	749
405	20231228	122300	137096070	4390	4390	4390	4390	0
406	20231228	122200	137096070	4390	4390	4390	4390	0
407	20231228	122100	137096070	4390	4390	4390	4390	0
408	20231228	122000	137096070	4390	4390	4390	4390	0
409	20231228	121900	137096070	4390	4385	4390	4385	1001
410	20231228	121800	132702345	4380	4380	4380	4380	0
411	20231228	121700	132702345	4380	4380	4380	4380	10
412	20231228	121600	132658545	4385	4385	4385	4385	5
413	20231228	121500	132636620	4385	4380	4385	4380	300
414	20231228	121400	131321135	4380	4375	4380	4375	3656
415	20231228	121300	115325135	4375	4375	4375	4375	0
416	20231228	121200	115325135	4375	4375	4375	4375	1
417	20231228	121100	115320760	4370	4370	4370	4370	0
418	20231228	121000	115320760	4370	4370	4370	4370	60
419	20231228	120900	115058560	4375	4370	4375	4370	140
420	20231228	120800	114446260	4360	4360	4360	4360	0
421	20231228	120700	114446260	4360	4360	4360	4360	0
422	20231228	120600	114446260	4360	4360	4360	4360	15
423	20231228	120500	114380860	4360	4360	4360	4360	0
424	20231228	120400	114380860	4360	4360	4360	4360	0
425	20231228	120300	114380860	4360	4360	4360	4360	160
426	20231228	120200	113683260	4360	4360	4360	4360	14
427	20231228	120100	113622220	4360	4360	4360	4360	0
428	20231228	120000	113622220	4360	4360	4360	4360	0
429	20231228	115900	113622220	4360	4360	4360	4360	0
430	20231228	115800	113622220	4360	4360	4360	4360	0
431	20231228	115700	113622220	4360	4360	4360	4360	0
432	20231228	115600	113622220	4360	4360	4360	4360	10
433	20231228	115500	113578620	4360	4360	4360	4360	0
434	20231228	115400	113578620	4360	4360	4360	4360	0
435	20231228	115300	113578620	4360	4360	4360	4360	126
436	20231228	115200	113029260	4360	4365	4365	4360	128
437	20231228	115100	112470590	4365	4375	4375	4365	515
438	20231228	115000	110221770	4375	4375	4375	4375	0
439	20231228	114900	110221770	4375	4375	4375	4375	0
440	20231228	114800	110221770	4375	4375	4375	4375	25
441	20231228	114700	110112395	4385	4385	4385	4385	0
442	20231228	114600	110112395	4385	4385	4385	4385	0
443	20231228	114500	110112395	4385	4385	4385	4385	1
444	20231228	114400	110108010	4375	4375	4375	4375	31
445	20231228	114300	109972385	4390	4390	4390	4390	1
446	20231228	114200	109967995	4375	4375	4375	4375	10
447	20231228	114100	109924245	4375	4375	4375	4375	0
448	20231228	114000	109924245	4375	4375	4375	4375	0
449	20231228	113900	109924245	4375	4375	4375	4375	0
450	20231228	113800	109924245	4375	4375	4375	4375	0
451	20231228	113700	109924245	4375	4375	4375	4375	2
452	20231228	113600	109915495	4375	4375	4375	4375	0
453	20231228	113500	109915495	4375	4375	4375	4375	3
454	20231228	113400	109902370	4375	4375	4375	4375	0
455	20231228	113300	109902370	4375	4375	4375	4375	0
456	20231228	113200	109902370	4375	4375	4375	4375	121
457	20231228	113100	109372995	4390	4375	4390	4375	41
458	20231228	113000	109193605	4375	4375	4375	4375	0
459	20231228	112900	109193605	4375	4375	4375	4375	2
460	20231228	112800	109184855	4375	4405	4405	4375	50
461	20231228	112700	108965805	4405	4360	4410	4360	11965
462	20231228	112600	56409565	4360	4350	4360	4350	42
463	20231228	112500	56226855	4360	4355	4360	4355	50
464	20231228	112400	56009055	4360	4360	4360	4360	0
465	20231228	112300	56009055	4360	4360	4360	4360	0
466	20231228	112200	56009055	4360	4360	4360	4360	0
467	20231228	112100	56009055	4360	4360	4360	4360	0
468	20231228	112000	56009055	4360	4360	4360	4360	1
469	20231228	111900	56004695	4360	4360	4360	4360	0
470	20231228	111800	56004695	4360	4360	4360	4360	0
471	20231228	111700	56004695	4360	4360	4360	4360	0
472	20231228	111600	56004695	4360	4360	4360	4360	1
473	20231228	111500	56000335	4360	4360	4360	4360	0
474	20231228	111400	56000335	4360	4360	4360	4360	0
475	20231228	111300	56000335	4360	4360	4360	4360	0
476	20231228	111200	56000335	4360	4360	4360	4360	3
477	20231228	111100	55987255	4345	4345	4345	4345	0
478	20231228	111000	55987255	4345	4345	4345	4345	0
479	20231228	110900	55987255	4345	4345	4345	4345	0
480	20231228	110800	55987255	4345	4345	4345	4345	26
481	20231228	110700	55874285	4345	4345	4345	4345	0
482	20231228	110600	55874285	4345	4345	4345	4345	0
483	20231228	110500	55874285	4345	4360	4360	4345	102
484	20231228	110400	55429595	4360	4360	4360	4360	0
485	20231228	110300	55429595	4360	4360	4360	4360	5
486	20231228	110200	55407795	4340	4340	4340	4340	0
487	20231228	110100	55407795	4340	4340	4340	4340	10
488	20231228	110000	55364395	4340	4340	4340	4340	55
489	20231228	105900	55125695	4340	4340	4340	4340	0
490	20231228	105800	55125695	4340	4340	4340	4340	33
491	20231228	105700	54982475	4360	4360	4360	4360	0
492	20231228	105600	54982475	4360	4355	4360	4355	500
493	20231228	105500	52802525	4360	4350	4360	4350	2163
494	20231228	105400	43377845	4340	4340	4340	4340	0
495	20231228	105300	43377845	4340	4340	4340	4340	33
496	20231228	105200	43234625	4340	4340	4340	4340	0
497	20231228	105100	43234625	4340	4340	4340	4340	0
498	20231228	105000	43234625	4340	4340	4340	4340	10
499	20231228	104900	43191225	4340	4340	4340	4340	0
500	20231228	104800	43191225	4340	4340	4340	4340	33
501	20231228	104700	43048005	4340	4340	4340	4340	0
502	20231228	104600	43048005	4340	4340	4340	4340	0
503	20231228	104500	43048005	4340	4340	4340	4340	1000
504	20231228	104400	38708005	4355	4355	4355	4355	0
505	20231228	104300	38708005	4355	4340	4355	4340	35
506	20231228	104200	38556090	4345	4345	4345	4345	0
507	20231228	104100	38556090	4345	4345	4345	4345	0
508	20231228	104000	38556090	4345	4345	4345	4345	0
509	20231228	103900	38556090	4345	4345	4345	4345	1327
510	20231228	103800	32790275	4345	4345	4345	4345	54
511	20231228	103700	32555645	4345	4355	4355	4345	2
512	20231228	103600	32546945	4350	4350	4350	4350	0
513	20231228	103500	32546945	4350	4350	4350	4350	49
514	20231228	103400	32333795	4355	4355	4355	4355	5
515	20231228	103300	32312020	4355	4350	4355	4350	137
516	20231228	103200	31716065	4350	4350	4350	4350	50
517	20231228	103100	31498565	4350	4350	4350	4350	1
518	20231228	103000	31494215	4350	4350	4350	4350	3
519	20231228	102900	31481165	4350	4350	4350	4350	23
520	20231228	102800	31381115	4350	4350	4350	4350	5
521	20231228	102700	31359365	4350	4350	4350	4350	0
522	20231228	102600	31359365	4350	4350	4350	4350	0
523	20231228	102500	31359365	4350	4350	4350	4350	0
524	20231228	102400	31359365	4350	4350	4350	4350	0
525	20231228	102300	31359365	4350	4350	4350	4350	0
526	20231228	102200	31359365	4350	4350	4350	4350	0
527	20231228	102100	31359365	4350	4350	4350	4350	0
528	20231228	102000	31359365	4350	4350	4350	4350	32
529	20231228	101900	31220165	4345	4345	4345	4345	0
530	20231228	101800	31220165	4345	4350	4350	4345	152
531	20231228	101700	30558975	4350	4350	4350	4350	0
532	20231228	101600	30558975	4350	4355	4360	4350	61
533	20231228	101500	30293325	4355	4355	4355	4355	13
534	20231228	101400	30236710	4355	4355	4355	4355	5
535	20231228	101300	30214935	4355	4355	4355	4355	104
536	20231228	101200	29762015	4355	4355	4355	4355	0
537	20231228	101100	29762015	4355	4355	4355	4355	0
538	20231228	101000	29762015	4355	4355	4355	4355	239
539	20231228	100900	28721170	4355	4355	4355	4355	0
540	20231228	100800	28721170	4355	4345	4355	4345	626
541	20231228	100700	25996940	4345	4345	4345	4345	0
542	20231228	100600	25996940	4345	4345	4345	4345	1
543	20231228	100500	25992595	4350	4350	4350	4350	0
544	20231228	100400	25992595	4350	4350	4350	4350	0
545	20231228	100300	25992595	4350	4350	4350	4350	0
546	20231228	100200	25992595	4350	4350	4350	4350	0
547	20231228	100100	25992595	4350	4350	4350	4350	10
548	20231228	100000	25949095	4350	4350	4350	4350	0
549	20231228	095900	25949095	4350	4350	4350	4350	100
550	20231228	095800	25514095	4350	4350	4350	4350	0
551	20231228	095700	25514095	4350	4350	4350	4350	0
552	20231228	095600	25514095	4350	4350	4350	4350	1
553	20231228	095500	25509745	4345	4345	4345	4345	0
554	20231228	095400	25509745	4345	4345	4345	4345	0
555	20231228	095300	25509745	4345	4350	4350	4345	270
556	20231228	095200	24336245	4350	4350	4350	4350	0
557	20231228	095100	24336245	4350	4350	4350	4350	0
558	20231228	095000	24336245	4350	4350	4350	4350	50
559	20231228	094900	24118745	4350	4350	4350	4350	56
560	20231228	094800	23875145	4345	4345	4345	4345	0
561	20231228	094700	23875145	4345	4345	4345	4345	20
562	20231228	094600	23788245	4345	4345	4345	4345	0
563	20231228	094500	23788245	4345	4345	4345	4345	0
564	20231228	094400	23788245	4345	4345	4345	4345	159
565	20231228	094300	23097390	4345	4345	4345	4345	0
566	20231228	094200	23097390	4345	4350	4350	4345	42
567	20231228	094100	22914890	4345	4345	4345	4345	4
568	20231228	094000	22897510	4350	4350	4350	4350	0
569	20231228	093900	22897510	4350	4350	4350	4350	0
570	20231228	093800	22897510	4350	4350	4350	4350	601
571	20231228	093700	20283160	4350	4350	4350	4350	1
572	20231228	093600	20278810	4350	4350	4350	4350	1
573	20231228	093500	20274460	4350	4350	4350	4350	201
574	20231228	093400	19400110	4350	4350	4350	4350	0
575	20231228	093300	19400110	4350	4350	4350	4350	15
576	20231228	093200	19334860	4360	4360	4360	4360	0
577	20231228	093100	19334860	4360	4360	4360	4360	0
578	20231228	093000	19334860	4360	4345	4360	4345	1000
579	20231228	092900	14984315	4345	4345	4345	4345	0
580	20231228	092800	14984315	4345	4345	4345	4345	1
581	20231228	092700	14979970	4335	4335	4335	4335	0
582	20231228	092600	14979970	4335	4335	4335	4330	490
583	20231228	092500	12857315	4335	4335	4335	4335	21
584	20231228	092400	12766280	4335	4335	4340	4335	85
585	20231228	092300	12397800	4335	4345	4345	4335	87
586	20231228	092200	12020645	4335	4335	4335	4335	776
587	20231228	092100	8656685	4335	4340	4340	4335	197
588	20231228	092000	7802640	4340	4340	4340	4340	0
589	20231228	091900	7802640	4340	4340	4340	4340	0
590	20231228	091800	7802640	4340	4345	4345	4340	432
591	20231228	091700	5927730	4345	4345	4345	4345	9
592	20231228	091600	5888625	4345	4345	4345	4345	9
593	20231228	091500	5849520	4345	4350	4350	4345	94
594	20231228	091400	5440995	4355	4355	4355	4355	1
595	20231228	091300	5436640	4345	4350	4350	4345	6
596	20231228	091200	5410555	4350	4350	4350	4350	3
597	20231228	091100	5397505	4355	4355	4355	4355	6
598	20231228	091000	5371375	4355	4340	4355	4340	408
599	20231228	090900	3600625	4340	4340	4355	4340	361
600	20231228	090800	2033870	4340	4340	4340	4340	87
601	20231228	090700	1656290	4340	4340	4340	4340	56
602	20231228	090600	1413250	4330	4330	4330	4330	30
603	20231228	090500	1283350	4320	4320	4320	4320	0
604	20231228	090400	1283350	4320	4320	4320	4320	50
605	20231228	090300	1067350	4325	4325	4325	4325	45
606	20231228	090200	872725	4340	4325	4340	4325	6
607	20231228	090100	846760	4340	4320	4340	4320	80
608	20231228	090000	501140	4340	4320	4340	4320	116