KissMeData/066700/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	194500	530879365	4470	4470	4470	4470	2704
3	20231228	194400	530879365	4470	4470	4470	4470	0
4	20231228	194300	530879365	4470	4470	4470	4470	0
5	20231228	194200	530879365	4470	4470	4470	4470	0
6	20231228	194100	530879365	4470	4470	4470	4470	0
7	20231228	194000	530879365	4470	4470	4470	4470	0
8	20231228	193900	530879365	4470	4470	4470	4470	0
9	20231228	193800	530879365	4470	4470	4470	4470	0
10	20231228	193700	530879365	4470	4470	4470	4470	0
11	20231228	193600	530879365	4470	4470	4470	4470	0
12	20231228	193500	530879365	4470	4470	4470	4470	0
13	20231228	193400	530879365	4470	4470	4470	4470	0
14	20231228	193300	530879365	4470	4470	4470	4470	0
15	20231228	193200	530879365	4470	4470	4470	4470	0
16	20231228	193100	530879365	4470	4470	4470	4470	0
17	20231228	193000	530879365	4470	4470	4470	4470	0
18	20231228	192900	530879365	4470	4470	4470	4470	0
19	20231228	192800	530879365	4470	4470	4470	4470	0
20	20231228	192700	530879365	4470	4470	4470	4470	0
21	20231228	192600	530879365	4470	4470	4470	4470	0
22	20231228	192500	530879365	4470	4470	4470	4470	0
23	20231228	192400	530879365	4470	4470	4470	4470	0
24	20231228	192300	530879365	4470	4470	4470	4470	0
25	20231228	192200	530879365	4470	4470	4470	4470	0
26	20231228	192100	530879365	4470	4470	4470	4470	0
27	20231228	192000	530879365	4470	4470	4470	4470	0
28	20231228	191900	530879365	4470	4470	4470	4470	0
29	20231228	191800	530879365	4470	4470	4470	4470	0
30	20231228	191700	530879365	4470	4470	4470	4470	0
31	20231228	191600	530879365	4470	4470	4470	4470	0
32	20231228	191500	530879365	4470	4470	4470	4470	2704
33	20231228	191400	530879365	4470	4470	4470	4470	0
34	20231228	191300	530879365	4470	4470	4470	4470	0
35	20231228	191200	530879365	4470	4470	4470	4470	0
36	20231228	191100	530879365	4470	4470	4470	4470	0
37	20231228	191000	530879365	4470	4470	4470	4470	0
38	20231228	190900	530879365	4470	4470	4470	4470	0
39	20231228	190800	530879365	4470	4470	4470	4470	0
40	20231228	190700	530879365	4470	4470	4470	4470	0
41	20231228	190600	530879365	4470	4470	4470	4470	0
42	20231228	190500	530879365	4470	4470	4470	4470	0
43	20231228	190400	530879365	4470	4470	4470	4470	0
44	20231228	190300	530879365	4470	4470	4470	4470	0
45	20231228	190200	530879365	4470	4470	4470	4470	0
46	20231228	190100	530879365	4470	4470	4470	4470	0
47	20231228	190000	530879365	4470	4470	4470	4470	0
48	20231228	185900	530879365	4470	4470	4470	4470	0
49	20231228	185800	530879365	4470	4470	4470	4470	0
50	20231228	185700	530879365	4470	4470	4470	4470	0
51	20231228	185600	530879365	4470	4470	4470	4470	0
52	20231228	185500	530879365	4470	4470	4470	4470	0
53	20231228	185400	530879365	4470	4470	4470	4470	0
54	20231228	185300	530879365	4470	4470	4470	4470	0
55	20231228	185200	530879365	4470	4470	4470	4470	0
56	20231228	185100	530879365	4470	4470	4470	4470	0
57	20231228	185000	530879365	4470	4470	4470	4470	0
58	20231228	184900	530879365	4470	4470	4470	4470	0
59	20231228	184800	530879365	4470	4470	4470	4470	0
60	20231228	184700	530879365	4470	4470	4470	4470	0
61	20231228	184600	530879365	4470	4470	4470	4470	0
62	20231228	184500	530879365	4470	4470	4470	4470	2704
63	20231228	184400	530879365	4470	4470	4470	4470	0
64	20231228	184300	530879365	4470	4470	4470	4470	0
65	20231228	184200	530879365	4470	4470	4470	4470	0
66	20231228	184100	530879365	4470	4470	4470	4470	0
67	20231228	184000	530879365	4470	4470	4470	4470	0
68	20231228	183900	530879365	4470	4470	4470	4470	0
69	20231228	183800	530879365	4470	4470	4470	4470	0
70	20231228	183700	530879365	4470	4470	4470	4470	0
71	20231228	183600	530879365	4470	4470	4470	4470	0
72	20231228	183500	530879365	4470	4470	4470	4470	0
73	20231228	183400	530879365	4470	4470	4470	4470	0
74	20231228	183300	530879365	4470	4470	4470	4470	0
75	20231228	183200	530879365	4470	4470	4470	4470	0
76	20231228	183100	530879365	4470	4470	4470	4470	0
77	20231228	183000	530879365	4470	4470	4470	4470	0
78	20231228	182900	530879365	4470	4470	4470	4470	0
79	20231228	182800	530879365	4470	4470	4470	4470	0
80	20231228	182700	530879365	4470	4470	4470	4470	0
81	20231228	182600	530879365	4470	4470	4470	4470	0
82	20231228	182500	530879365	4470	4470	4470	4470	0
83	20231228	182400	530879365	4470	4470	4470	4470	0
84	20231228	182300	530879365	4470	4470	4470	4470	0
85	20231228	182200	530879365	4470	4470	4470	4470	0
86	20231228	182100	530879365	4470	4470	4470	4470	0
87	20231228	182000	530879365	4470	4470	4470	4470	0
88	20231228	181900	530879365	4470	4470	4470	4470	0
89	20231228	181800	530879365	4470	4470	4470	4470	0
90	20231228	181700	530879365	4470	4470	4470	4470	0
91	20231228	181600	530879365	4470	4470	4470	4470	0
92	20231228	181500	530879365	4470	4470	4470	4470	2704
93	20231228	181400	530879365	4470	4470	4470	4470	0
94	20231228	181300	530879365	4470	4470	4470	4470	0
95	20231228	181200	530879365	4470	4470	4470	4470	0
96	20231228	181100	530879365	4470	4470	4470	4470	0
97	20231228	181000	530879365	4470	4470	4470	4470	0
98	20231228	180900	530879365	4470	4470	4470	4470	0
99	20231228	180800	530879365	4470	4470	4470	4470	0
100	20231228	180700	530879365	4470	4470	4470	4470	0
101	20231228	180600	530879365	4470	4470	4470	4470	0
102	20231228	180500	530879365	4470	4470	4470	4470	0
103	20231228	180400	530879365	4470	4470	4470	4470	0
104	20231228	180300	530879365	4470	4470	4470	4470	0
105	20231228	180200	530879365	4470	4470	4470	4470	0
106	20231228	180100	530879365	4470	4470	4470	4470	0
107	20231228	180000	530879365	4470	4470	4470	4470	0
108	20231228	175900	530879365	4470	4470	4470	4470	0
109	20231228	175800	530879365	4470	4470	4470	4470	0
110	20231228	175700	530879365	4470	4470	4470	4470	0
111	20231228	175600	530879365	4470	4470	4470	4470	0
112	20231228	175500	530879365	4470	4470	4470	4470	0
113	20231228	175400	530879365	4470	4470	4470	4470	0
114	20231228	175300	530879365	4470	4470	4470	4470	0
115	20231228	175200	530879365	4470	4470	4470	4470	0
116	20231228	175100	530879365	4470	4470	4470	4470	0
117	20231228	175000	530879365	4470	4470	4470	4470	0
118	20231228	174900	530879365	4470	4470	4470	4470	0
119	20231228	174800	530879365	4470	4470	4470	4470	0
120	20231228	174700	530879365	4470	4470	4470	4470	0
121	20231228	174600	530879365	4470	4470	4470	4470	0
122	20231228	174500	530879365	4470	4470	4470	4470	2704
123	20231228	174400	530879365	4470	4470	4470	4470	0
124	20231228	174300	530879365	4470	4470	4470	4470	0
125	20231228	174200	530879365	4470	4470	4470	4470	0
126	20231228	174100	530879365	4470	4470	4470	4470	0
127	20231228	174000	530879365	4470	4470	4470	4470	0
128	20231228	173900	530879365	4470	4470	4470	4470	0
129	20231228	173800	530879365	4470	4470	4470	4470	0
130	20231228	173700	530879365	4470	4470	4470	4470	0
131	20231228	173600	530879365	4470	4470	4470	4470	0
132	20231228	173500	530879365	4470	4470	4470	4470	0
133	20231228	173400	530879365	4470	4470	4470	4470	0
134	20231228	173300	530879365	4470	4470	4470	4470	0
135	20231228	173200	530879365	4470	4470	4470	4470	0
136	20231228	173100	530879365	4470	4470	4470	4470	0
137	20231228	173000	530879365	4470	4470	4470	4470	0
138	20231228	172900	530879365	4470	4470	4470	4470	0
139	20231228	172800	530879365	4470	4470	4470	4470	0
140	20231228	172700	530879365	4470	4470	4470	4470	0
141	20231228	172600	530879365	4470	4470	4470	4470	0
142	20231228	172500	530879365	4470	4470	4470	4470	0
143	20231228	172400	530879365	4470	4470	4470	4470	0
144	20231228	172300	530879365	4470	4470	4470	4470	0
145	20231228	172200	530879365	4470	4470	4470	4470	0
146	20231228	172100	530879365	4470	4470	4470	4470	0
147	20231228	172000	530879365	4470	4470	4470	4470	0
148	20231228	171900	530879365	4470	4470	4470	4470	0
149	20231228	171800	530879365	4470	4470	4470	4470	0
150	20231228	171700	530879365	4470	4470	4470	4470	0
151	20231228	171600	530879365	4470	4470	4470	4470	0
152	20231228	171500	530879365	4470	4470	4470	4470	2704
153	20231228	171400	530879365	4470	4470	4470	4470	0
154	20231228	171300	530879365	4470	4470	4470	4470	0
155	20231228	171200	530879365	4470	4470	4470	4470	0
156	20231228	171100	530879365	4470	4470	4470	4470	0
157	20231228	171000	530879365	4470	4470	4470	4470	0
158	20231228	170900	530879365	4470	4470	4470	4470	0
159	20231228	170800	530879365	4470	4470	4470	4470	0
160	20231228	170700	530879365	4470	4470	4470	4470	0
161	20231228	170600	530879365	4470	4470	4470	4470	0
162	20231228	170500	530879365	4470	4470	4470	4470	0
163	20231228	170400	530879365	4470	4470	4470	4470	0
164	20231228	170300	530879365	4470	4470	4470	4470	0
165	20231228	170200	530879365	4470	4470	4470	4470	0
166	20231228	170100	530879365	4470	4470	4470	4470	0
167	20231228	170000	530879365	4470	4470	4470	4470	0
168	20231228	165900	530879365	4470	4470	4470	4470	0
169	20231228	165800	530879365	4470	4470	4470	4470	0
170	20231228	165700	530879365	4470	4470	4470	4470	0
171	20231228	165600	530879365	4470	4470	4470	4470	0
172	20231228	165500	530879365	4470	4470	4470	4470	0
173	20231228	165400	530879365	4470	4470	4470	4470	0
174	20231228	165300	530879365	4470	4470	4470	4470	0
175	20231228	165200	530879365	4470	4470	4470	4470	0
176	20231228	165100	530879365	4470	4470	4470	4470	0
177	20231228	165000	530879365	4470	4470	4470	4470	0
178	20231228	164900	530879365	4470	4470	4470	4470	0
179	20231228	164800	530879365	4470	4470	4470	4470	0
180	20231228	164700	530879365	4470	4470	4470	4470	0
181	20231228	164600	530879365	4470	4470	4470	4470	0
182	20231228	164500	530879365	4470	4470	4470	4470	2704
183	20231228	164400	530879365	4470	4470	4470	4470	0
184	20231228	164300	530879365	4470	4470	4470	4470	0
185	20231228	164200	530879365	4470	4470	4470	4470	0
186	20231228	164100	530879365	4470	4470	4470	4470	0
187	20231228	164000	530879365	4470	4470	4470	4470	0
188	20231228	163900	530879365	4470	4470	4470	4470	0
189	20231228	163800	530879365	4470	4470	4470	4470	0
190	20231228	163700	530879365	4470	4470	4470	4470	0
191	20231228	163600	530879365	4470	4470	4470	4470	0
192	20231228	163500	530879365	4470	4470	4470	4470	0
193	20231228	163400	530879365	4470	4470	4470	4470	0
194	20231228	163300	530879365	4470	4470	4470	4470	0
195	20231228	163200	530879365	4470	4470	4470	4470	0
196	20231228	163100	530879365	4470	4470	4470	4470	0
197	20231228	163000	530879365	4470	4470	4470	4470	0
198	20231228	162900	530879365	4470	4470	4470	4470	0
199	20231228	162800	530879365	4470	4470	4470	4470	0
200	20231228	162700	530879365	4470	4470	4470	4470	0
201	20231228	162600	530879365	4470	4470	4470	4470	0
202	20231228	162500	530879365	4470	4470	4470	4470	0
203	20231228	162400	530879365	4470	4470	4470	4470	0
204	20231228	162300	530879365	4470	4470	4470	4470	0
205	20231228	162200	530879365	4470	4470	4470	4470	0
206	20231228	162100	530879365	4470	4470	4470	4470	0
207	20231228	162000	530879365	4470	4470	4470	4470	0
208	20231228	161900	530879365	4470	4470	4470	4470	0
209	20231228	161800	530879365	4470	4470	4470	4470	0
210	20231228	161700	530879365	4470	4470	4470	4470	0
211	20231228	161600	530879365	4470	4470	4470	4470	0
212	20231228	161500	530879365	4470	4470	4470	4470	2704
213	20231228	161400	530879365	4470	4470	4470	4470	0
214	20231228	161300	530879365	4470	4470	4470	4470	0
215	20231228	161200	530879365	4470	4470	4470	4470	0
216	20231228	161100	530879365	4470	4470	4470	4470	0
217	20231228	161000	530879365	4470	4470	4470	4470	0
218	20231228	160900	530879365	4470	4470	4470	4470	0
219	20231228	160800	530879365	4470	4470	4470	4470	0
220	20231228	160700	530879365	4470	4470	4470	4470	0
221	20231228	160600	530879365	4470	4470	4470	4470	0
222	20231228	160500	530879365	4470	4470	4470	4470	0
223	20231228	160400	530879365	4470	4470	4470	4470	0
224	20231228	160300	530879365	4470	4470	4470	4470	0
225	20231228	160200	530879365	4470	4470	4470	4470	0
226	20231228	160100	530879365	4470	4470	4470	4470	0
227	20231228	160000	530879365	4470	4470	4470	4470	0
228	20231228	155900	530879365	4470	4470	4470	4470	0
229	20231228	155800	530879365	4470	4470	4470	4470	0
230	20231228	155700	530879365	4470	4470	4470	4470	0
231	20231228	155600	530879365	4470	4470	4470	4470	0
232	20231228	155500	530879365	4470	4470	4470	4470	0
233	20231228	155400	530879365	4470	4470	4470	4470	0
234	20231228	155300	530879365	4470	4470	4470	4470	0
235	20231228	155200	530879365	4470	4470	4470	4470	0
236	20231228	155100	530879365	4470	4470	4470	4470	0
237	20231228	155000	530879365	4470	4470	4470	4470	0
238	20231228	154900	530879365	4470	4470	4470	4470	0
239	20231228	154800	530879365	4470	4470	4470	4470	0
240	20231228	154700	530879365	4470	4470	4470	4470	0
241	20231228	154600	530879365	4470	4470	4470	4470	0
242	20231228	154500	530879365	4470	4470	4470	4470	2704
243	20231228	154400	530879365	4470	4470	4470	4470	0
244	20231228	154300	530879365	4470	4470	4470	4470	0
245	20231228	154200	530879365	4470	4470	4470	4470	0
246	20231228	154100	530879365	4470	4470	4470	4470	0
247	20231228	154000	530879365	4470	4470	4470	4470	0
248	20231228	153900	530879365	4470	4470	4470	4470	0
249	20231228	153800	530879365	4470	4470	4470	4470	0
250	20231228	153700	530879365	4470	4470	4470	4470	0
251	20231228	153600	530879365	4470	4470	4470	4470	0
252	20231228	153500	530879365	4470	4470	4470	4470	0
253	20231228	153400	530879365	4470	4470	4470	4470	0
254	20231228	153300	530879365	4470	4470	4470	4470	0
255	20231228	153200	530879365	4470	4470	4470	4470	0
256	20231228	153100	530879365	4470	4470	4470	4470	0
257	20231228	153000	530879365	4470	4470	4470	4470	2704
258	20231228	152900	518792485	4460	4460	4460	4460	0
259	20231228	152800	518792485	4460	4460	4460	4460	0
260	20231228	152700	518792485	4460	4460	4460	4460	0
261	20231228	152600	518792485	4460	4460	4460	4460	0
262	20231228	152500	518792485	4460	4460	4460	4460	0
263	20231228	152400	518792485	4460	4460	4460	4460	0
264	20231228	152300	518792485	4460	4460	4460	4460	0
265	20231228	152200	518792485	4460	4460	4460	4460	0
266	20231228	152100	518792485	4460	4460	4460	4460	0
267	20231228	152000	518792485	4460	4460	4460	4460	0
268	20231228	151900	518792485	4460	4450	4460	4450	1796
269	20231228	151800	510800215	4450	4445	4450	4440	326
270	20231228	151700	509351025	4445	4445	4445	4445	205
271	20231228	151600	508439800	4445	4445	4445	4445	9
272	20231228	151500	508399795	4445	4440	4445	4440	1167
273	20231228	151400	503212730	4440	4445	4445	4440	200
274	20231228	151300	502323980	4430	4430	4430	4430	0
275	20231228	151200	502323980	4430	4435	4435	4430	2000
276	20231228	151100	493456480	4440	4440	4440	4440	0
277	20231228	151000	493456480	4440	4440	4440	4440	0
278	20231228	150900	493456480	4440	4440	4440	4440	157
279	20231228	150800	492759400	4440	4450	4450	4440	800
280	20231228	150700	489206400	4450	4450	4450	4450	0
281	20231228	150600	489206400	4450	4450	4450	4450	12
282	20231228	150500	489153000	4450	4450	4450	4450	100
283	20231228	150400	488708000	4450	4450	4450	4450	6
284	20231228	150300	488681300	4445	4435	4445	4435	800
285	20231228	150200	485126300	4435	4435	4435	4435	137
286	20231228	150100	484518705	4440	4440	4440	4440	0
287	20231228	150000	484518705	4440	4440	4440	4435	560
288	20231228	145900	482034800	4440	4440	4440	4440	0
289	20231228	145800	482034800	4440	4440	4440	4440	0
290	20231228	145700	482034800	4440	4440	4440	4440	53
291	20231228	145600	481799480	4440	4440	4440	4440	1
292	20231228	145500	481795040	4440	4440	4440	4440	1
293	20231228	145400	481790600	4440	4445	4445	4440	1716
294	20231228	145300	474171510	4440	4445	4445	4440	305
295	20231228	145200	472815810	4440	4445	4445	4440	459
296	20231228	145100	470776060	4445	4445	4445	4445	0
297	20231228	145000	470776060	4445	4450	4450	4445	910
298	20231228	144900	466731060	4455	4455	4455	4455	1
299	20231228	144800	466726605	4440	4440	4440	4440	0
300	20231228	144700	466726605	4440	4460	4460	4440	6294
301	20231228	144600	438779830	4460	4460	4465	4460	151
302	20231228	144500	438106085	4460	4460	4465	4460	118
303	20231228	144400	437579560	4455	4455	4455	4455	44
304	20231228	144300	437383540	4470	4470	4470	4470	0
305	20231228	144200	437383540	4470	4470	4470	4470	0
306	20231228	144100	437383540	4470	4470	4470	4470	0
307	20231228	144000	437383540	4470	4470	4470	4470	0
308	20231228	143900	437383540	4470	4455	4470	4455	805
309	20231228	143800	433785205	4445	4445	4445	4445	1
310	20231228	143700	433780760	4450	4450	4450	4450	0
311	20231228	143600	433780760	4450	4450	4450	4450	2534
312	20231228	143500	422504460	4450	4450	4450	4450	0
313	20231228	143400	422504460	4450	4450	4450	4450	61
314	20231228	143300	422233010	4450	4460	4470	4450	80
315	20231228	143200	421876135	4470	4455	4470	4455	11
316	20231228	143100	421827115	4455	4450	4455	4450	31
317	20231228	143000	421689015	4470	4440	4470	4440	7000
318	20231228	142900	390457060	4440	4440	4440	4440	0
319	20231228	142800	390457060	4440	4440	4440	4440	0
320	20231228	142700	390457060	4440	4440	4440	4440	1
321	20231228	142600	390452620	4435	4435	4435	4435	17
322	20231228	142500	390377225	4435	4440	4440	4435	30
323	20231228	142400	390244075	4435	4435	4435	4435	0
324	20231228	142300	390244075	4435	4435	4435	4435	0
325	20231228	142200	390244075	4435	4435	4435	4435	0
326	20231228	142100	390244075	4435	4435	4435	4435	359
327	20231228	142000	388651910	4440	4440	4440	4440	1
328	20231228	141900	388647470	4440	4440	4440	4440	884
329	20231228	141800	384722510	4445	4445	4445	4445	773
330	20231228	141700	381286525	4450	4450	4450	4450	0
331	20231228	141600	381286525	4450	4450	4450	4450	0
332	20231228	141500	381286525	4450	4450	4450	4450	11
333	20231228	141400	381237575	4450	4450	4450	4450	17
334	20231228	141300	381161925	4450	4450	4450	4450	17
335	20231228	141200	381086275	4450	4445	4450	4445	191
336	20231228	141100	380236375	4450	4450	4450	4450	673
337	20231228	141000	377241525	4450	4450	4450	4450	0
338	20231228	140900	377241525	4450	4450	4450	4450	0
339	20231228	140800	377241525	4450	4445	4450	4445	32
340	20231228	140700	377099175	4445	4455	4455	4445	391
341	20231228	140600	375359370	4455	4455	4455	4455	105
342	20231228	140500	374891595	4450	4450	4450	4450	0
343	20231228	140400	374891595	4450	4450	4450	4450	75
344	20231228	140300	374557845	4445	4445	4445	4445	0
345	20231228	140200	374557845	4445	4445	4445	4445	243
346	20231228	140100	373477710	4445	4445	4445	4445	0
347	20231228	140000	373477710	4445	4445	4445	4445	1
348	20231228	135900	373473265	4445	4445	4445	4445	0
349	20231228	135800	373473265	4445	4445	4445	4445	10
350	20231228	135700	373428815	4450	4450	4450	4450	0
351	20231228	135600	373428815	4450	4450	4450	4450	0
352	20231228	135500	373428815	4450	4450	4450	4450	0
353	20231228	135400	373428815	4450	4450	4450	4450	0
354	20231228	135300	373428815	4450	4450	4450	4450	0
355	20231228	135200	373428815	4450	4450	4450	4450	10
356	20231228	135100	373384315	4450	4450	4450	4450	0
357	20231228	135000	373384315	4450	4450	4450	4450	2
358	20231228	134900	373375415	4450	4450	4450	4450	80
359	20231228	134800	373019415	4450	4450	4450	4450	2000
360	20231228	134700	364119415	4450	4450	4450	4450	0
361	20231228	134600	364119415	4450	4445	4450	4445	301
362	20231228	134500	362780020	4445	4445	4445	4445	39
363	20231228	134400	362606665	4440	4450	4450	4440	502
364	20231228	134300	360377765	4450	4450	4450	4450	0
365	20231228	134200	360377765	4450	4450	4450	4450	0
366	20231228	134100	360377765	4450	4450	4450	4450	0
367	20231228	134000	360377765	4450	4450	4450	4450	0
368	20231228	133900	360377765	4450	4450	4450	4450	0
369	20231228	133800	360377765	4450	4450	4450	4450	0
370	20231228	133700	360377765	4450	4450	4450	4450	0
371	20231228	133600	360377765	4450	4450	4450	4450	0
372	20231228	133500	360377765	4450	4450	4450	4450	0
373	20231228	133400	360377765	4450	4450	4450	4450	0
374	20231228	133300	360377765	4450	4450	4450	4450	0
375	20231228	133200	360377765	4450	4450	4450	4450	1
376	20231228	133100	360373315	4440	4440	4440	4440	84
377	20231228	133000	360000355	4450	4450	4450	4450	13
378	20231228	132900	359942505	4450	4450	4450	4450	0
379	20231228	132800	359942505	4450	4450	4450	4450	0
380	20231228	132700	359942505	4450	4450	4450	4450	0
381	20231228	132600	359942505	4450	4450	4450	4450	45
382	20231228	132500	359742255	4450	4450	4450	4450	0
383	20231228	132400	359742255	4450	4450	4450	4450	1
384	20231228	132300	359737805	4450	4450	4450	4450	0
385	20231228	132200	359737805	4450	4440	4450	4440	3
386	20231228	132100	359724475	4445	4445	4445	4445	0
387	20231228	132000	359724475	4445	4445	4445	4445	256
388	20231228	131900	358586555	4445	4445	4445	4445	0
389	20231228	131800	358586555	4445	4445	4445	4445	0
390	20231228	131700	358586555	4445	4445	4445	4445	0
391	20231228	131600	358586555	4445	4445	4445	4445	0
392	20231228	131500	358586555	4445	4445	4445	4445	0
393	20231228	131400	358586555	4445	4445	4445	4445	90
394	20231228	131300	358186505	4445	4445	4445	4445	0
395	20231228	131200	358186505	4445	4445	4445	4445	0
396	20231228	131100	358186505	4445	4445	4445	4445	46
397	20231228	131000	357982035	4440	4440	4440	4440	0
398	20231228	130900	357982035	4440	4440	4440	4440	0
399	20231228	130800	357982035	4440	4440	4440	4440	218
400	20231228	130700	357014115	4440	4440	4440	4440	157
401	20231228	130600	356317035	4440	4440	4440	4440	176
402	20231228	130500	355535595	4440	4440	4440	4440	83
403	20231228	130400	355167075	4445	4445	4445	4445	44
404	20231228	130300	354971495	4445	4445	4445	4445	0
405	20231228	130200	354971495	4445	4445	4445	4445	0
406	20231228	130100	354971495	4445	4445	4445	4445	0
407	20231228	130000	354971495	4445	4445	4445	4445	50
408	20231228	125900	354749245	4445	4445	4445	4445	218
409	20231228	125800	353780235	4440	4440	4440	4440	0
410	20231228	125700	353780235	4440	4440	4440	4440	18
411	20231228	125600	353700315	4445	4445	4445	4445	0
412	20231228	125500	353700315	4445	4445	4445	4445	0
413	20231228	125400	353700315	4445	4450	4450	4445	183
414	20231228	125300	352886875	4445	4450	4450	4445	60
415	20231228	125200	352619925	4445	4450	4450	4445	260
416	20231228	125100	351462970	4450	4455	4455	4450	98
417	20231228	125000	351026420	4455	4460	4460	4455	598
418	20231228	124900	348361720	4455	4455	4455	4455	882
419	20231228	124800	344432410	4450	4450	4450	4450	2
420	20231228	124700	344423510	4450	4450	4450	4450	278
421	20231228	124600	343186410	4445	4445	4445	4445	0
422	20231228	124500	343186410	4445	4445	4445	4445	0
423	20231228	124400	343186410	4445	4445	4445	4445	35
424	20231228	124300	343030835	4445	4445	4445	4445	35
425	20231228	124200	342875260	4445	4445	4445	4445	335
426	20231228	124100	341386185	4445	4445	4445	4445	0
427	20231228	124000	341386185	4445	4445	4445	4445	4
428	20231228	123900	341368405	4445	4445	4445	4445	27
429	20231228	123800	341248390	4450	4450	4450	4450	0
430	20231228	123700	341248390	4450	4450	4450	4450	50
431	20231228	123600	341025890	4450	4450	4450	4450	1
432	20231228	123500	341021440	4450	4450	4450	4450	92
433	20231228	123400	340612040	4450	4450	4450	4450	36
434	20231228	123300	340451840	4450	4450	4450	4450	17
435	20231228	123200	340376190	4445	4445	4445	4445	0
436	20231228	123100	340376190	4445	4450	4450	4445	363
437	20231228	123000	338762540	4450	4450	4450	4450	0
438	20231228	122900	338762540	4450	4450	4450	4450	0
439	20231228	122800	338762540	4450	4450	4450	4450	50
440	20231228	122700	338540040	4445	4445	4445	4445	0
441	20231228	122600	338540040	4445	4450	4450	4445	12
442	20231228	122500	338486645	4445	4445	4445	4445	0
443	20231228	122400	338486645	4445	4445	4445	4445	200
444	20231228	122300	337597645	4445	4445	4445	4445	0
445	20231228	122200	337597645	4445	4445	4445	4445	0
446	20231228	122100	337597645	4445	4445	4445	4445	0
447	20231228	122000	337597645	4445	4445	4445	4445	0
448	20231228	121900	337597645	4445	4445	4445	4445	22
449	20231228	121800	337499855	4445	4445	4445	4445	38
450	20231228	121700	337330945	4445	4440	4445	4440	188
451	20231228	121600	336496035	4440	4440	4440	4440	410
452	20231228	121500	334675635	4440	4440	4440	4440	0
453	20231228	121400	334675635	4440	4440	4440	4440	0
454	20231228	121300	334675635	4440	4445	4445	4440	400
455	20231228	121200	332899585	4455	4455	4455	4455	40
456	20231228	121100	332721385	4455	4440	4455	4440	66
457	20231228	121000	332428200	4440	4440	4440	4440	1
458	20231228	120900	332423760	4440	4440	4440	4440	16
459	20231228	120800	332352720	4440	4440	4440	4440	0
460	20231228	120700	332352720	4440	4440	4440	4440	0
461	20231228	120600	332352720	4440	4440	4440	4440	0
462	20231228	120500	332352720	4440	4440	4440	4440	1
463	20231228	120400	332348280	4450	4450	4450	4450	0
464	20231228	120300	332348280	4450	4450	4450	4450	0
465	20231228	120200	332348280	4450	4450	4450	4450	0
466	20231228	120100	332348280	4450	4450	4450	4450	0
467	20231228	120000	332348280	4450	4450	4450	4450	13
468	20231228	115900	332290430	4450	4450	4450	4450	0
469	20231228	115800	332290430	4450	4445	4450	4445	231
470	20231228	115700	331262485	4445	4445	4445	4445	1
471	20231228	115600	331258040	4445	4445	4445	4445	186
472	20231228	115500	330431270	4450	4450	4450	4450	106
473	20231228	115400	329959570	4450	4450	4450	4450	0
474	20231228	115300	329959570	4450	4450	4450	4450	25
475	20231228	115200	329848320	4450	4450	4450	4450	0
476	20231228	115100	329848320	4450	4450	4450	4450	403
477	20231228	115000	328054970	4450	4450	4450	4450	80
478	20231228	114900	327698970	4450	4455	4455	4450	780
479	20231228	114800	324227730	4460	4460	4460	4460	1014
480	20231228	114700	319705290	4465	4465	4465	4465	238
481	20231228	114600	318642620	4465	4465	4465	4465	1
482	20231228	114500	318638155	4460	4460	4460	4460	0
483	20231228	114400	318638155	4460	4460	4460	4460	200
484	20231228	114300	317746155	4460	4460	4460	4460	155
485	20231228	114200	317054855	4465	4465	4465	4465	100
486	20231228	114100	316608355	4465	4465	4465	4465	596
487	20231228	114000	313947215	4465	4465	4465	4465	2
488	20231228	113900	313938285	4465	4465	4465	4465	0
489	20231228	113800	313938285	4465	4465	4465	4465	400
490	20231228	113700	312152285	4465	4465	4465	4465	700
491	20231228	113600	309026785	4460	4460	4460	4460	0
492	20231228	113500	309026785	4460	4465	4465	4460	31
493	20231228	113400	308888375	4465	4465	4465	4465	150
494	20231228	113300	308218625	4465	4465	4465	4465	837
495	20231228	113200	304481420	4465	4460	4465	4460	1502
496	20231228	113100	297782280	4460	4460	4460	4460	8
497	20231228	113000	297746600	4460	4460	4460	4460	222
498	20231228	112900	296756480	4460	4460	4460	4460	256
499	20231228	112800	295614720	4460	4460	4460	4460	55
500	20231228	112700	295369420	4460	4450	4460	4445	84
501	20231228	112600	294995575	4450	4450	4450	4450	0
502	20231228	112500	294995575	4450	4460	4460	4450	581
503	20231228	112400	292409675	4460	4460	4460	4455	39
504	20231228	112300	292235740	4450	4450	4450	4450	5
505	20231228	112200	292213490	4450	4455	4455	4450	500
506	20231228	112100	289988475	4455	4460	4460	4455	4
507	20231228	112000	289970640	4460	4460	4460	4460	45
508	20231228	111900	289769940	4460	4460	4460	4460	257
509	20231228	111800	288623720	4460	4460	4460	4460	27
510	20231228	111700	288503300	4460	4460	4460	4460	5
511	20231228	111600	288481000	4460	4460	4460	4460	0
512	20231228	111500	288481000	4460	4450	4460	4450	578
513	20231228	111400	285907820	4450	4450	4450	4450	5
514	20231228	111300	285885570	4445	4445	4445	4445	0
515	20231228	111200	285885570	4445	4445	4445	4445	0
516	20231228	111100	285885570	4445	4445	4445	4445	0
517	20231228	111000	285885570	4445	4445	4445	4445	130
518	20231228	110900	285307720	4445	4445	4445	4445	8
519	20231228	110800	285272160	4455	4455	4455	4455	0
520	20231228	110700	285272160	4455	4455	4455	4455	0
521	20231228	110600	285272160	4455	4455	4455	4455	0
522	20231228	110500	285272160	4455	4455	4455	4455	0
523	20231228	110400	285272160	4455	4455	4455	4455	3
524	20231228	110300	285258795	4455	4455	4455	4455	0
525	20231228	110200	285258795	4455	4455	4455	4455	100
526	20231228	110100	284813295	4460	4460	4460	4460	8
527	20231228	110000	284777615	4435	4450	4450	4435	5817
528	20231228	105900	258955180	4465	4450	4465	4445	1298
529	20231228	105800	253181170	4455	4460	4460	4455	1456
530	20231228	105700	246693655	4465	4460	4465	4460	20
531	20231228	105600	246604405	4455	4465	4465	4455	36
532	20231228	105500	246444015	4455	4455	4455	4455	0
533	20231228	105400	246444015	4455	4465	4465	4455	175
534	20231228	105300	245663760	4465	4465	4465	4465	0
535	20231228	105200	245663760	4465	4465	4465	4465	0
536	20231228	105100	245663760	4465	4455	4465	4455	12
537	20231228	105000	245610240	4470	4455	4470	4455	3033
538	20231228	104900	232078315	4450	4445	4450	4445	1196
539	20231228	104800	226761085	4440	4440	4440	4440	25
540	20231228	104700	226650085	4445	4445	4445	4445	0
541	20231228	104600	226650085	4445	4445	4445	4445	480
542	20231228	104500	224516485	4450	4450	4450	4450	0
543	20231228	104400	224516485	4450	4450	4450	4450	275
544	20231228	104300	223292735	4450	4450	4450	4450	3
545	20231228	104200	223279385	4450	4455	4455	4450	669
546	20231228	104100	220299985	4455	4455	4455	4455	10
547	20231228	104000	220255435	4455	4445	4455	4445	2414
548	20231228	103900	209510980	4445	4450	4450	4445	920
549	20231228	103800	205419475	4450	4450	4455	4450	1166
550	20231228	103700	200227970	4450	4450	4450	4450	671
551	20231228	103600	197242020	4450	4450	4455	4450	3149
552	20231228	103500	183223970	4445	4445	4450	4445	643
553	20231228	103400	180365810	4445	4445	4445	4445	122
554	20231228	103300	179823520	4445	4440	4445	4440	1649
555	20231228	103200	172498440	4440	4440	4440	4440	60
556	20231228	103100	172232040	4440	4440	4440	4440	451
557	20231228	103000	170229600	4440	4440	4440	4440	0
558	20231228	102900	170229600	4440	4440	4440	4440	0
559	20231228	102800	170229600	4440	4440	4440	4440	0
560	20231228	102700	170229600	4440	4440	4440	4440	418
561	20231228	102600	168373680	4430	4430	4430	4430	206
562	20231228	102500	167461100	4440	4440	4440	4440	0
563	20231228	102400	167461100	4440	4440	4440	4440	0
564	20231228	102300	167461100	4440	4440	4440	4440	3
565	20231228	102200	167447780	4445	4435	4445	4430	458
566	20231228	102100	165418670	4445	4445	4445	4445	100
567	20231228	102000	164974170	4445	4445	4445	4445	0
568	20231228	101900	164974170	4445	4445	4445	4445	35
569	20231228	101800	164818595	4445	4445	4445	4445	1
570	20231228	101700	164814150	4430	4435	4435	4430	432
571	20231228	101600	162900200	4440	4440	4440	4440	492
572	20231228	101500	160715720	4440	4440	4440	4440	30
573	20231228	101400	160582520	4440	4440	4440	4440	0
574	20231228	101300	160582520	4440	4430	4440	4430	580
575	20231228	101200	158007400	4430	4430	4430	4430	1002
576	20231228	101100	153568540	4430	4440	4440	4430	2717
577	20231228	101000	141531855	4440	4440	4440	4440	225
578	20231228	100900	140532855	4440	4435	4445	4435	2078
579	20231228	100800	131306600	4435	4435	4435	4435	200
580	20231228	100700	130419600	4440	4440	4440	4440	5
581	20231228	100600	130397400	4440	4435	4440	4435	1301
582	20231228	100500	124623560	4435	4435	4435	4435	230
583	20231228	100400	123603510	4440	4440	4440	4440	200
584	20231228	100300	122715510	4445	4430	4445	4430	483
585	20231228	100200	120573345	4420	4415	4420	4415	549
586	20231228	100100	118147315	4410	4410	4410	4410	934
587	20231228	100000	114028375	4405	4405	4405	4405	5
588	20231228	095900	114006350	4405	4400	4405	4400	2
589	20231228	095800	113997545	4390	4390	4390	4390	0
590	20231228	095700	113997545	4390	4390	4390	4390	0
591	20231228	095600	113997545	4390	4390	4390	4390	750
592	20231228	095500	110705045	4390	4390	4390	4390	0
593	20231228	095400	110705045	4390	4390	4390	4390	94
594	20231228	095300	110292385	4385	4385	4385	4385	0
595	20231228	095200	110292385	4385	4385	4385	4385	34
596	20231228	095100	110143295	4390	4390	4390	4390	0
597	20231228	095000	110143295	4390	4390	4390	4390	11
598	20231228	094900	110095005	4390	4390	4390	4390	1400
599	20231228	094800	103949005	4385	4385	4385	4385	261
600	20231228	094700	102804520	4385	4385	4385	4385	0
601	20231228	094600	102804520	4385	4385	4385	4385	0
602	20231228	094500	102804520	4385	4385	4385	4385	3
603	20231228	094400	102791365	4385	4385	4385	4385	1
604	20231228	094300	102786980	4385	4385	4385	4385	0
605	20231228	094200	102786980	4385	4385	4385	4385	0
606	20231228	094100	102786980	4385	4385	4385	4385	332
607	20231228	094000	101331160	4385	4385	4385	4385	16
608	20231228	093900	101261000	4385	4380	4385	4380	36
609	20231228	093800	101103315	4385	4385	4390	4385	39
610	20231228	093700	100932220	4390	4385	4390	4385	4
611	20231228	093600	100914665	4375	4385	4385	4375	3224
612	20231228	093500	86797105	4385	4390	4390	4385	765
613	20231228	093400	83442530	4400	4400	4400	4400	0
614	20231228	093300	83442530	4400	4400	4400	4400	15
615	20231228	093200	83376530	4405	4395	4405	4395	70
616	20231228	093100	83068865	4385	4385	4385	4385	0
617	20231228	093000	83068865	4385	4390	4390	4385	3500
618	20231228	092900	67718000	4390	4400	4400	4390	11
619	20231228	092800	67669700	4390	4390	4390	4390	0
620	20231228	092700	67669700	4390	4390	4390	4390	300
621	20231228	092600	66352700	4400	4390	4420	4390	225
622	20231228	092500	65358920	4420	4420	4420	4420	0
623	20231228	092400	65358920	4420	4410	4420	4410	57
624	20231228	092300	65107340	4385	4385	4385	4385	0
625	20231228	092200	65107340	4385	4385	4385	4385	250
626	20231228	092100	64011090	4385	4385	4385	4385	110
627	20231228	092000	63528740	4385	4385	4385	4385	0
628	20231228	091900	63528740	4385	4385	4385	4385	0
629	20231228	091800	63528740	4385	4385	4385	4385	21
630	20231228	091700	63436655	4385	4385	4385	4385	5
631	20231228	091600	63414730	4385	4395	4395	4385	1343
632	20231228	091500	57513985	4400	4405	4405	4400	11
633	20231228	091400	57465580	4400	4400	4400	4400	141
634	20231228	091300	56845180	4400	4400	4400	4400	9
635	20231228	091200	56805580	4400	4400	4400	4400	126
636	20231228	091100	56251180	4410	4410	4420	4400	139
637	20231228	091000	55639040	4420	4425	4425	4420	1252
638	20231228	090900	50102520	4445	4455	4455	4445	2003
639	20231228	090800	41198065	4455	4440	4455	4440	3546
640	20231228	090700	25433365	4435	4430	4435	4430	110
641	20231228	090600	24945565	4420	4425	4430	4420	1434
642	20231228	090500	18596535	4420	4415	4420	4415	237
643	20231228	090400	17549670	4405	4415	4415	4400	281
644	20231228	090300	16309170	4415	4375	4415	4375	475
645	20231228	090200	14217605	4360	4360	4360	4360	0
646	20231228	090100	14217605	4360	4360	4365	4360	884
647	20231228	090000	10363040	4380	4410	4410	4380	2346