KissMeData/126600/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	201900	1146309505	4480	4480	4480	4480	6327
3	20231228	201800	1146309505	4480	4480	4480	4480	0
4	20231228	201700	1146309505	4480	4480	4480	4480	0
5	20231228	201600	1146309505	4480	4480	4480	4480	0
6	20231228	201500	1146309505	4480	4480	4480	4480	0
7	20231228	201400	1146309505	4480	4480	4480	4480	0
8	20231228	201300	1146309505	4480	4480	4480	4480	0
9	20231228	201200	1146309505	4480	4480	4480	4480	0
10	20231228	201100	1146309505	4480	4480	4480	4480	0
11	20231228	201000	1146309505	4480	4480	4480	4480	0
12	20231228	200900	1146309505	4480	4480	4480	4480	0
13	20231228	200800	1146309505	4480	4480	4480	4480	0
14	20231228	200700	1146309505	4480	4480	4480	4480	0
15	20231228	200600	1146309505	4480	4480	4480	4480	0
16	20231228	200500	1146309505	4480	4480	4480	4480	0
17	20231228	200400	1146309505	4480	4480	4480	4480	0
18	20231228	200300	1146309505	4480	4480	4480	4480	0
19	20231228	200200	1146309505	4480	4480	4480	4480	0
20	20231228	200100	1146309505	4480	4480	4480	4480	0
21	20231228	200000	1146309505	4480	4480	4480	4480	0
22	20231228	195900	1146309505	4480	4480	4480	4480	0
23	20231228	195800	1146309505	4480	4480	4480	4480	0
24	20231228	195700	1146309505	4480	4480	4480	4480	0
25	20231228	195600	1146309505	4480	4480	4480	4480	0
26	20231228	195500	1146309505	4480	4480	4480	4480	0
27	20231228	195400	1146309505	4480	4480	4480	4480	0
28	20231228	195300	1146309505	4480	4480	4480	4480	0
29	20231228	195200	1146309505	4480	4480	4480	4480	0
30	20231228	195100	1146309505	4480	4480	4480	4480	0
31	20231228	195000	1146309505	4480	4480	4480	4480	0
32	20231228	194900	1146309505	4480	4480	4480	4480	6327
33	20231228	194800	1146309505	4480	4480	4480	4480	0
34	20231228	194700	1146309505	4480	4480	4480	4480	0
35	20231228	194600	1146309505	4480	4480	4480	4480	0
36	20231228	194500	1146309505	4480	4480	4480	4480	0
37	20231228	194400	1146309505	4480	4480	4480	4480	0
38	20231228	194300	1146309505	4480	4480	4480	4480	0
39	20231228	194200	1146309505	4480	4480	4480	4480	0
40	20231228	194100	1146309505	4480	4480	4480	4480	0
41	20231228	194000	1146309505	4480	4480	4480	4480	0
42	20231228	193900	1146309505	4480	4480	4480	4480	0
43	20231228	193800	1146309505	4480	4480	4480	4480	0
44	20231228	193700	1146309505	4480	4480	4480	4480	0
45	20231228	193600	1146309505	4480	4480	4480	4480	0
46	20231228	193500	1146309505	4480	4480	4480	4480	0
47	20231228	193400	1146309505	4480	4480	4480	4480	0
48	20231228	193300	1146309505	4480	4480	4480	4480	0
49	20231228	193200	1146309505	4480	4480	4480	4480	0
50	20231228	193100	1146309505	4480	4480	4480	4480	0
51	20231228	193000	1146309505	4480	4480	4480	4480	0
52	20231228	192900	1146309505	4480	4480	4480	4480	0
53	20231228	192800	1146309505	4480	4480	4480	4480	0
54	20231228	192700	1146309505	4480	4480	4480	4480	0
55	20231228	192600	1146309505	4480	4480	4480	4480	0
56	20231228	192500	1146309505	4480	4480	4480	4480	0
57	20231228	192400	1146309505	4480	4480	4480	4480	0
58	20231228	192300	1146309505	4480	4480	4480	4480	0
59	20231228	192200	1146309505	4480	4480	4480	4480	0
60	20231228	192100	1146309505	4480	4480	4480	4480	0
61	20231228	192000	1146309505	4480	4480	4480	4480	0
62	20231228	191900	1146309505	4480	4480	4480	4480	6327
63	20231228	191800	1146309505	4480	4480	4480	4480	0
64	20231228	191700	1146309505	4480	4480	4480	4480	0
65	20231228	191600	1146309505	4480	4480	4480	4480	0
66	20231228	191500	1146309505	4480	4480	4480	4480	0
67	20231228	191400	1146309505	4480	4480	4480	4480	0
68	20231228	191300	1146309505	4480	4480	4480	4480	0
69	20231228	191200	1146309505	4480	4480	4480	4480	0
70	20231228	191100	1146309505	4480	4480	4480	4480	0
71	20231228	191000	1146309505	4480	4480	4480	4480	0
72	20231228	190900	1146309505	4480	4480	4480	4480	0
73	20231228	190800	1146309505	4480	4480	4480	4480	0
74	20231228	190700	1146309505	4480	4480	4480	4480	0
75	20231228	190600	1146309505	4480	4480	4480	4480	0
76	20231228	190500	1146309505	4480	4480	4480	4480	0
77	20231228	190400	1146309505	4480	4480	4480	4480	0
78	20231228	190300	1146309505	4480	4480	4480	4480	0
79	20231228	190200	1146309505	4480	4480	4480	4480	0
80	20231228	190100	1146309505	4480	4480	4480	4480	0
81	20231228	190000	1146309505	4480	4480	4480	4480	0
82	20231228	185900	1146309505	4480	4480	4480	4480	0
83	20231228	185800	1146309505	4480	4480	4480	4480	0
84	20231228	185700	1146309505	4480	4480	4480	4480	0
85	20231228	185600	1146309505	4480	4480	4480	4480	0
86	20231228	185500	1146309505	4480	4480	4480	4480	0
87	20231228	185400	1146309505	4480	4480	4480	4480	0
88	20231228	185300	1146309505	4480	4480	4480	4480	0
89	20231228	185200	1146309505	4480	4480	4480	4480	0
90	20231228	185100	1146309505	4480	4480	4480	4480	0
91	20231228	185000	1146309505	4480	4480	4480	4480	0
92	20231228	184900	1146309505	4480	4480	4480	4480	6327
93	20231228	184800	1146309505	4480	4480	4480	4480	0
94	20231228	184700	1146309505	4480	4480	4480	4480	0
95	20231228	184600	1146309505	4480	4480	4480	4480	0
96	20231228	184500	1146309505	4480	4480	4480	4480	0
97	20231228	184400	1146309505	4480	4480	4480	4480	0
98	20231228	184300	1146309505	4480	4480	4480	4480	0
99	20231228	184200	1146309505	4480	4480	4480	4480	0
100	20231228	184100	1146309505	4480	4480	4480	4480	0
101	20231228	184000	1146309505	4480	4480	4480	4480	0
102	20231228	183900	1146309505	4480	4480	4480	4480	0
103	20231228	183800	1146309505	4480	4480	4480	4480	0
104	20231228	183700	1146309505	4480	4480	4480	4480	0
105	20231228	183600	1146309505	4480	4480	4480	4480	0
106	20231228	183500	1146309505	4480	4480	4480	4480	0
107	20231228	183400	1146309505	4480	4480	4480	4480	0
108	20231228	183300	1146309505	4480	4480	4480	4480	0
109	20231228	183200	1146309505	4480	4480	4480	4480	0
110	20231228	183100	1146309505	4480	4480	4480	4480	0
111	20231228	183000	1146309505	4480	4480	4480	4480	0
112	20231228	182900	1146309505	4480	4480	4480	4480	0
113	20231228	182800	1146309505	4480	4480	4480	4480	0
114	20231228	182700	1146309505	4480	4480	4480	4480	0
115	20231228	182600	1146309505	4480	4480	4480	4480	0
116	20231228	182500	1146309505	4480	4480	4480	4480	0
117	20231228	182400	1146309505	4480	4480	4480	4480	0
118	20231228	182300	1146309505	4480	4480	4480	4480	0
119	20231228	182200	1146309505	4480	4480	4480	4480	0
120	20231228	182100	1146309505	4480	4480	4480	4480	0
121	20231228	182000	1146309505	4480	4480	4480	4480	0
122	20231228	181900	1146309505	4480	4480	4480	4480	6327
123	20231228	181800	1146309505	4480	4480	4480	4480	0
124	20231228	181700	1146309505	4480	4480	4480	4480	0
125	20231228	181600	1146309505	4480	4480	4480	4480	0
126	20231228	181500	1146309505	4480	4480	4480	4480	0
127	20231228	181400	1146309505	4480	4480	4480	4480	0
128	20231228	181300	1146309505	4480	4480	4480	4480	0
129	20231228	181200	1146309505	4480	4480	4480	4480	0
130	20231228	181100	1146309505	4480	4480	4480	4480	0
131	20231228	181000	1146309505	4480	4480	4480	4480	0
132	20231228	180900	1146309505	4480	4480	4480	4480	0
133	20231228	180800	1146309505	4480	4480	4480	4480	0
134	20231228	180700	1146309505	4480	4480	4480	4480	0
135	20231228	180600	1146309505	4480	4480	4480	4480	0
136	20231228	180500	1146309505	4480	4480	4480	4480	0
137	20231228	180400	1146309505	4480	4480	4480	4480	0
138	20231228	180300	1146309505	4480	4480	4480	4480	0
139	20231228	180200	1146309505	4480	4480	4480	4480	0
140	20231228	180100	1146309505	4480	4480	4480	4480	0
141	20231228	180000	1146309505	4480	4480	4480	4480	0
142	20231228	175900	1146309505	4480	4480	4480	4480	0
143	20231228	175800	1146309505	4480	4480	4480	4480	0
144	20231228	175700	1146309505	4480	4480	4480	4480	0
145	20231228	175600	1146309505	4480	4480	4480	4480	0
146	20231228	175500	1146309505	4480	4480	4480	4480	0
147	20231228	175400	1146309505	4480	4480	4480	4480	0
148	20231228	175300	1146309505	4480	4480	4480	4480	0
149	20231228	175200	1146309505	4480	4480	4480	4480	0
150	20231228	175100	1146309505	4480	4480	4480	4480	0
151	20231228	175000	1146309505	4480	4480	4480	4480	0
152	20231228	174900	1146309505	4480	4480	4480	4480	6327
153	20231228	174800	1146309505	4480	4480	4480	4480	0
154	20231228	174700	1146309505	4480	4480	4480	4480	0
155	20231228	174600	1146309505	4480	4480	4480	4480	0
156	20231228	174500	1146309505	4480	4480	4480	4480	0
157	20231228	174400	1146309505	4480	4480	4480	4480	0
158	20231228	174300	1146309505	4480	4480	4480	4480	0
159	20231228	174200	1146309505	4480	4480	4480	4480	0
160	20231228	174100	1146309505	4480	4480	4480	4480	0
161	20231228	174000	1146309505	4480	4480	4480	4480	0
162	20231228	173900	1146309505	4480	4480	4480	4480	0
163	20231228	173800	1146309505	4480	4480	4480	4480	0
164	20231228	173700	1146309505	4480	4480	4480	4480	0
165	20231228	173600	1146309505	4480	4480	4480	4480	0
166	20231228	173500	1146309505	4480	4480	4480	4480	0
167	20231228	173400	1146309505	4480	4480	4480	4480	0
168	20231228	173300	1146309505	4480	4480	4480	4480	0
169	20231228	173200	1146309505	4480	4480	4480	4480	0
170	20231228	173100	1146309505	4480	4480	4480	4480	0
171	20231228	173000	1146309505	4480	4480	4480	4480	0
172	20231228	172900	1146309505	4480	4480	4480	4480	0
173	20231228	172800	1146309505	4480	4480	4480	4480	0
174	20231228	172700	1146309505	4480	4480	4480	4480	0
175	20231228	172600	1146309505	4480	4480	4480	4480	0
176	20231228	172500	1146309505	4480	4480	4480	4480	0
177	20231228	172400	1146309505	4480	4480	4480	4480	0
178	20231228	172300	1146309505	4480	4480	4480	4480	0
179	20231228	172200	1146309505	4480	4480	4480	4480	0
180	20231228	172100	1146309505	4480	4480	4480	4480	0
181	20231228	172000	1146309505	4480	4480	4480	4480	0
182	20231228	171900	1146309505	4480	4480	4480	4480	6327
183	20231228	171800	1146309505	4480	4480	4480	4480	0
184	20231228	171700	1146309505	4480	4480	4480	4480	0
185	20231228	171600	1146309505	4480	4480	4480	4480	0
186	20231228	171500	1146309505	4480	4480	4480	4480	0
187	20231228	171400	1146309505	4480	4480	4480	4480	0
188	20231228	171300	1146309505	4480	4480	4480	4480	0
189	20231228	171200	1146309505	4480	4480	4480	4480	0
190	20231228	171100	1146309505	4480	4480	4480	4480	0
191	20231228	171000	1146309505	4480	4480	4480	4480	0
192	20231228	170900	1146309505	4480	4480	4480	4480	0
193	20231228	170800	1146309505	4480	4480	4480	4480	0
194	20231228	170700	1146309505	4480	4480	4480	4480	0
195	20231228	170600	1146309505	4480	4480	4480	4480	0
196	20231228	170500	1146309505	4480	4480	4480	4480	0
197	20231228	170400	1146309505	4480	4480	4480	4480	0
198	20231228	170300	1146309505	4480	4480	4480	4480	0
199	20231228	170200	1146309505	4480	4480	4480	4480	0
200	20231228	170100	1146309505	4480	4480	4480	4480	0
201	20231228	170000	1146309505	4480	4480	4480	4480	0
202	20231228	165900	1146309505	4480	4480	4480	4480	0
203	20231228	165800	1146309505	4480	4480	4480	4480	0
204	20231228	165700	1146309505	4480	4480	4480	4480	0
205	20231228	165600	1146309505	4480	4480	4480	4480	0
206	20231228	165500	1146309505	4480	4480	4480	4480	0
207	20231228	165400	1146309505	4480	4480	4480	4480	0
208	20231228	165300	1146309505	4480	4480	4480	4480	0
209	20231228	165200	1146309505	4480	4480	4480	4480	0
210	20231228	165100	1146309505	4480	4480	4480	4480	0
211	20231228	165000	1146309505	4480	4480	4480	4480	0
212	20231228	164900	1146309505	4480	4480	4480	4480	6327
213	20231228	164800	1146309505	4480	4480	4480	4480	0
214	20231228	164700	1146309505	4480	4480	4480	4480	0
215	20231228	164600	1146309505	4480	4480	4480	4480	0
216	20231228	164500	1146309505	4480	4480	4480	4480	0
217	20231228	164400	1146309505	4480	4480	4480	4480	0
218	20231228	164300	1146309505	4480	4480	4480	4480	0
219	20231228	164200	1146309505	4480	4480	4480	4480	0
220	20231228	164100	1146309505	4480	4480	4480	4480	0
221	20231228	164000	1146309505	4480	4480	4480	4480	0
222	20231228	163900	1146309505	4480	4480	4480	4480	0
223	20231228	163800	1146309505	4480	4480	4480	4480	0
224	20231228	163700	1146309505	4480	4480	4480	4480	0
225	20231228	163600	1146309505	4480	4480	4480	4480	0
226	20231228	163500	1146309505	4480	4480	4480	4480	0
227	20231228	163400	1146309505	4480	4480	4480	4480	0
228	20231228	163300	1146309505	4480	4480	4480	4480	0
229	20231228	163200	1146309505	4480	4480	4480	4480	0
230	20231228	163100	1146309505	4480	4480	4480	4480	0
231	20231228	163000	1146309505	4480	4480	4480	4480	0
232	20231228	162900	1146309505	4480	4480	4480	4480	0
233	20231228	162800	1146309505	4480	4480	4480	4480	0
234	20231228	162700	1146309505	4480	4480	4480	4480	0
235	20231228	162600	1146309505	4480	4480	4480	4480	0
236	20231228	162500	1146309505	4480	4480	4480	4480	0
237	20231228	162400	1146309505	4480	4480	4480	4480	0
238	20231228	162300	1146309505	4480	4480	4480	4480	0
239	20231228	162200	1146309505	4480	4480	4480	4480	0
240	20231228	162100	1146309505	4480	4480	4480	4480	0
241	20231228	162000	1146309505	4480	4480	4480	4480	0
242	20231228	161900	1146309505	4480	4480	4480	4480	6327
243	20231228	161800	1146309505	4480	4480	4480	4480	0
244	20231228	161700	1146309505	4480	4480	4480	4480	0
245	20231228	161600	1146309505	4480	4480	4480	4480	0
246	20231228	161500	1146309505	4480	4480	4480	4480	0
247	20231228	161400	1146309505	4480	4480	4480	4480	0
248	20231228	161300	1146309505	4480	4480	4480	4480	0
249	20231228	161200	1146309505	4480	4480	4480	4480	0
250	20231228	161100	1146309505	4480	4480	4480	4480	0
251	20231228	161000	1146309505	4480	4480	4480	4480	0
252	20231228	160900	1146309505	4480	4480	4480	4480	0
253	20231228	160800	1146309505	4480	4480	4480	4480	0
254	20231228	160700	1146309505	4480	4480	4480	4480	0
255	20231228	160600	1146309505	4480	4480	4480	4480	0
256	20231228	160500	1146309505	4480	4480	4480	4480	0
257	20231228	160400	1146309505	4480	4480	4480	4480	0
258	20231228	160300	1146309505	4480	4480	4480	4480	0
259	20231228	160200	1146309505	4480	4480	4480	4480	0
260	20231228	160100	1146309505	4480	4480	4480	4480	0
261	20231228	160000	1146309505	4480	4480	4480	4480	0
262	20231228	155900	1146309505	4480	4480	4480	4480	0
263	20231228	155800	1146309505	4480	4480	4480	4480	0
264	20231228	155700	1146309505	4480	4480	4480	4480	0
265	20231228	155600	1146309505	4480	4480	4480	4480	0
266	20231228	155500	1146309505	4480	4480	4480	4480	0
267	20231228	155400	1146309505	4480	4480	4480	4480	0
268	20231228	155300	1146309505	4480	4480	4480	4480	0
269	20231228	155200	1146309505	4480	4480	4480	4480	0
270	20231228	155100	1146309505	4480	4480	4480	4480	0
271	20231228	155000	1146309505	4480	4480	4480	4480	0
272	20231228	154900	1146309505	4480	4480	4480	4480	6327
273	20231228	154800	1146309505	4480	4480	4480	4480	0
274	20231228	154700	1146309505	4480	4480	4480	4480	0
275	20231228	154600	1146309505	4480	4480	4480	4480	0
276	20231228	154500	1146309505	4480	4480	4480	4480	0
277	20231228	154400	1146309505	4480	4480	4480	4480	0
278	20231228	154300	1146309505	4480	4480	4480	4480	0
279	20231228	154200	1146309505	4480	4480	4480	4480	0
280	20231228	154100	1146309505	4480	4480	4480	4480	0
281	20231228	154000	1146309505	4480	4480	4480	4480	0
282	20231228	153900	1146309505	4480	4480	4480	4480	0
283	20231228	153800	1146309505	4480	4480	4480	4480	0
284	20231228	153700	1146309505	4480	4480	4480	4480	0
285	20231228	153600	1146309505	4480	4480	4480	4480	0
286	20231228	153500	1146309505	4480	4480	4480	4480	0
287	20231228	153400	1146309505	4480	4480	4480	4480	0
288	20231228	153300	1146309505	4480	4480	4480	4480	0
289	20231228	153200	1146309505	4480	4480	4480	4480	0
290	20231228	153100	1146309505	4480	4480	4480	4480	0
291	20231228	153000	1146309505	4480	4480	4480	4480	6327
292	20231228	152900	1117964545	4505	4505	4505	4505	0
293	20231228	152800	1117964545	4505	4505	4505	4505	0
294	20231228	152700	1117964545	4505	4505	4505	4505	0
295	20231228	152600	1117964545	4505	4505	4505	4505	0
296	20231228	152500	1117964545	4505	4505	4505	4505	0
297	20231228	152400	1117964545	4505	4505	4505	4505	0
298	20231228	152300	1117964545	4505	4505	4505	4505	0
299	20231228	152200	1117964545	4505	4505	4505	4505	0
300	20231228	152100	1117964545	4505	4505	4505	4505	0
301	20231228	152000	1117964545	4505	4505	4505	4505	0
302	20231228	151900	1117964545	4505	4505	4505	4475	1464
303	20231228	151800	1111390425	4490	4485	4505	4485	2513
304	20231228	151700	1100092385	4495	4480	4495	4480	117
305	20231228	151600	1099566635	4495	4485	4495	4485	784
306	20231228	151500	1096050370	4500	4480	4500	4480	201
307	20231228	151400	1095149815	4475	4475	4475	4475	100
308	20231228	151300	1094702315	4480	4480	4480	4480	12
309	20231228	151200	1094648555	4480	4470	4480	4470	11
310	20231228	151100	1094599375	4470	4475	4475	4470	650
311	20231228	151000	1091693845	4470	4480	4480	4470	1456
312	20231228	150900	1085173690	4480	4475	4480	4475	122
313	20231228	150800	1084627280	4480	4475	4480	4475	4
314	20231228	150700	1084609365	4480	4480	4480	4480	0
315	20231228	150600	1084609365	4480	4480	4480	4480	100
316	20231228	150500	1084161365	4480	4475	4480	4475	2
317	20231228	150400	1084152410	4475	4475	4475	4475	32
318	20231228	150300	1084009210	4475	4480	4480	4475	2775
319	20231228	150200	1071590060	4480	4500	4500	4475	3213
320	20231228	150100	1057211425	4500	4475	4500	4475	514
321	20231228	150000	1054910950	4475	4475	4475	4475	550
322	20231228	145900	1052449700	4475	4485	4485	4475	500
323	20231228	145800	1050209940	4500	4500	4500	4485	44
324	20231228	145700	1050012555	4500	4500	4500	4490	23
325	20231228	145600	1049909165	4500	4500	4500	4500	1
326	20231228	145500	1049904665	4500	4500	4500	4500	22
327	20231228	145400	1049805665	4500	4500	4500	4500	0
328	20231228	145300	1049805665	4500	4500	4500	4500	0
329	20231228	145200	1049805665	4500	4500	4500	4500	0
330	20231228	145100	1049805665	4500	4500	4500	4500	1
331	20231228	145000	1049801165	4500	4500	4500	4500	30
332	20231228	144900	1049666165	4480	4500	4500	4480	5
333	20231228	144800	1049643745	4480	4480	4480	4480	1254
334	20231228	144700	1044025825	4480	4500	4505	4480	1001
335	20231228	144600	1039518655	4500	4500	4500	4500	1
336	20231228	144500	1039514155	4500	4500	4500	4500	45
337	20231228	144400	1039311655	4500	4500	4500	4500	50
338	20231228	144300	1039086655	4500	4485	4500	4485	152
339	20231228	144200	1038404920	4475	4475	4475	4475	763
340	20231228	144100	1034990495	4475	4475	4475	4475	2
341	20231228	144000	1034981545	4475	4475	4475	4475	74
342	20231228	143900	1034650395	4470	4470	4470	4470	229
343	20231228	143800	1033626765	4470	4470	4470	4470	1
344	20231228	143700	1033622295	4475	4475	4475	4475	0
345	20231228	143600	1033622295	4475	4475	4475	4475	597
346	20231228	143500	1030950720	4475	4475	4475	4475	424
347	20231228	143400	1029053320	4475	4475	4475	4475	0
348	20231228	143300	1029053320	4475	4475	4475	4475	116
349	20231228	143200	1028534220	4475	4475	4475	4475	0
350	20231228	143100	1028534220	4475	4475	4475	4475	200
351	20231228	143000	1027639220	4475	4475	4475	4475	200
352	20231228	142900	1026744220	4475	4475	4475	4475	0
353	20231228	142800	1026744220	4475	4475	4475	4475	200
354	20231228	142700	1025849220	4475	4475	4475	4475	1
355	20231228	142600	1025844745	4475	4475	4475	4475	25
356	20231228	142500	1025732870	4485	4485	4485	4485	0
357	20231228	142400	1025732870	4485	4485	4485	4485	0
358	20231228	142300	1025732870	4485	4485	4485	4485	10
359	20231228	142200	1025688020	4475	4475	4475	4475	300
360	20231228	142100	1024345520	4475	4475	4475	4475	0
361	20231228	142000	1024345520	4475	4475	4475	4475	0
362	20231228	141900	1024345520	4475	4475	4475	4475	360
363	20231228	141800	1022734520	4485	4485	4485	4485	0
364	20231228	141700	1022734520	4485	4485	4485	4485	1
365	20231228	141600	1022730035	4475	4485	4485	4475	849
366	20231228	141500	1018927065	4485	4485	4485	4485	0
367	20231228	141400	1018927065	4485	4485	4485	4485	0
368	20231228	141300	1018927065	4485	4485	4485	4485	0
369	20231228	141200	1018927065	4485	4485	4485	4485	0
370	20231228	141100	1018927065	4485	4490	4490	4485	50
371	20231228	141000	1018702755	4510	4505	4510	4505	7
372	20231228	140900	1018671215	4485	4485	4485	4485	0
373	20231228	140800	1018671215	4485	4485	4485	4485	31
374	20231228	140700	1018532180	4510	4510	4510	4510	3
375	20231228	140600	1018518650	4500	4500	4500	4500	0
376	20231228	140500	1018518650	4500	4500	4500	4500	0
377	20231228	140400	1018518650	4500	4500	4500	4500	0
378	20231228	140300	1018518650	4500	4500	4500	4500	0
379	20231228	140200	1018518650	4500	4500	4500	4500	1000
380	20231228	140100	1014018650	4490	4490	4490	4490	0
381	20231228	140000	1014018650	4490	4490	4490	4490	11
382	20231228	135900	1013969260	4500	4500	4500	4500	3
383	20231228	135800	1013955760	4500	4510	4510	4500	616
384	20231228	135700	1011183600	4520	4520	4520	4520	0
385	20231228	135600	1011183600	4520	4475	4520	4475	1796
386	20231228	135500	1003089605	4485	4485	4485	4485	0
387	20231228	135400	1003089605	4485	4485	4485	4485	230
388	20231228	135300	1002058055	4485	4485	4485	4485	50
389	20231228	135200	1001833805	4485	4485	4485	4485	0
390	20231228	135100	1001833805	4485	4485	4485	4485	13
391	20231228	135000	1001775500	4485	4475	4485	4470	522
392	20231228	134900	999441140	4475	4475	4475	4475	0
393	20231228	134800	999441140	4475	4480	4480	4475	700
394	20231228	134700	996307220	4480	4480	4480	4480	0
395	20231228	134600	996307220	4480	4480	4480	4480	0
396	20231228	134500	996307220	4480	4480	4480	4480	0
397	20231228	134400	996307220	4480	4480	4480	4480	0
398	20231228	134300	996307220	4480	4480	4480	4480	0
399	20231228	134200	996307220	4480	4480	4480	4480	32
400	20231228	134100	996163860	4475	4475	4480	4475	72
401	20231228	134000	995841635	4475	4475	4475	4475	0
402	20231228	133900	995841635	4475	4480	4480	4475	14
403	20231228	133800	995778965	4480	4480	4480	4480	111
404	20231228	133700	995281685	4480	4480	4480	4480	461
405	20231228	133600	993216405	4470	4475	4475	4470	250
406	20231228	133500	992098655	4480	4475	4480	4475	350
407	20231228	133400	990531405	4475	4475	4475	4475	4
408	20231228	133300	990513505	4470	4470	4470	4470	0
409	20231228	133200	990513505	4470	4475	4475	4470	703
410	20231228	133100	987371080	4475	4475	4475	4475	3
411	20231228	133000	987357655	4475	4475	4475	4475	502
412	20231228	132900	985111205	4475	4475	4475	4475	0
413	20231228	132800	985111205	4475	4475	4475	4475	304
414	20231228	132700	983750805	4475	4475	4475	4475	4
415	20231228	132600	983732905	4475	4475	4475	4475	6
416	20231228	132500	983706055	4470	4470	4470	4470	5
417	20231228	132400	983683705	4475	4475	4475	4475	9
418	20231228	132300	983643430	4475	4475	4475	4475	200
419	20231228	132200	982748430	4475	4475	4475	4475	1
420	20231228	132100	982743955	4480	4475	4480	4475	120
421	20231228	132000	982206880	4475	4475	4475	4475	0
422	20231228	131900	982206880	4475	4475	4475	4475	302
423	20231228	131800	980855430	4475	4475	4475	4475	0
424	20231228	131700	980855430	4475	4475	4475	4475	1
425	20231228	131600	980850955	4475	4475	4475	4475	0
426	20231228	131500	980850955	4475	4475	4475	4475	0
427	20231228	131400	980850955	4475	4475	4475	4475	0
428	20231228	131300	980850955	4475	4475	4475	4475	0
429	20231228	131200	980850955	4475	4475	4475	4475	223
430	20231228	131100	979853030	4470	4470	4470	4470	500
431	20231228	131000	977618030	4470	4470	4470	4470	360
432	20231228	130900	976008830	4470	4470	4470	4470	1100
433	20231228	130800	971091830	4470	4470	4470	4470	0
434	20231228	130700	971091830	4470	4470	4470	4470	1
435	20231228	130600	971087360	4465	4470	4470	4465	3326
436	20231228	130500	956236470	4470	4470	4470	4470	209
437	20231228	130400	955302240	4470	4470	4470	4470	40
438	20231228	130300	955123440	4470	4470	4470	4470	0
439	20231228	130200	955123440	4470	4470	4470	4470	1
440	20231228	130100	955118970	4465	4465	4465	4465	0
441	20231228	130000	955118970	4465	4465	4465	4465	0
442	20231228	125900	955118970	4465	4465	4465	4465	400
443	20231228	125800	953332970	4465	4465	4465	4465	100
444	20231228	125700	952886470	4465	4465	4465	4465	26
445	20231228	125600	952770380	4470	4465	4470	4465	130
446	20231228	125500	952189780	4470	4470	4470	4470	0
447	20231228	125400	952189780	4470	4470	4470	4470	10
448	20231228	125300	952145080	4470	4470	4470	4470	1
449	20231228	125200	952140610	4470	4470	4470	4470	101
450	20231228	125100	951689140	4465	4465	4465	4465	0
451	20231228	125000	951689140	4465	4465	4465	4465	0
452	20231228	124900	951689140	4465	4465	4465	4465	36
453	20231228	124800	951528400	4465	4465	4465	4465	220
454	20231228	124700	950546100	4465	4465	4465	4460	306
455	20231228	124600	949180285	4465	4465	4465	4465	97
456	20231228	124500	948747180	4465	4465	4465	4465	600
457	20231228	124400	946068180	4465	4465	4465	4465	0
458	20231228	124300	946068180	4465	4465	4465	4465	1842
459	20231228	124200	937843650	4470	4465	4470	4465	144
460	20231228	124100	937200635	4470	4470	4470	4470	0
461	20231228	124000	937200635	4470	4470	4470	4470	19
462	20231228	123900	937115705	4470	4470	4470	4470	64
463	20231228	123800	936829625	4470	4470	4470	4470	0
464	20231228	123700	936829625	4470	4470	4470	4470	0
465	20231228	123600	936829625	4470	4470	4470	4470	1
466	20231228	123500	936825155	4470	4470	4470	4470	890
467	20231228	123400	932846855	4470	4470	4470	4470	11
468	20231228	123300	932797685	4470	4470	4470	4470	0
469	20231228	123200	932797685	4470	4470	4470	4470	6
470	20231228	123100	932770865	4470	4470	4470	4470	2
471	20231228	123000	932761925	4470	4470	4470	4470	100
472	20231228	122900	932314925	4470	4470	4470	4470	0
473	20231228	122800	932314925	4470	4470	4470	4470	1
474	20231228	122700	932310455	4465	4465	4465	4465	0
475	20231228	122600	932310455	4465	4465	4465	4465	0
476	20231228	122500	932310455	4465	4465	4465	4465	0
477	20231228	122400	932310455	4465	4465	4465	4465	21
478	20231228	122300	932216690	4465	4465	4465	4465	0
479	20231228	122200	932216690	4465	4465	4465	4465	1
480	20231228	122100	932212225	4465	4465	4465	4465	25
481	20231228	122000	932100600	4460	4460	4460	4460	0
482	20231228	121900	932100600	4460	4460	4460	4460	0
483	20231228	121800	932100600	4460	4460	4460	4460	0
484	20231228	121700	932100600	4460	4460	4460	4460	6
485	20231228	121600	932073840	4475	4475	4475	4475	0
486	20231228	121500	932073840	4475	4485	4485	4475	103
487	20231228	121400	931612885	4460	4470	4470	4460	377
488	20231228	121300	929929560	4485	4485	4485	4485	11
489	20231228	121200	929880225	4485	4485	4485	4485	1
490	20231228	121100	929875740	4500	4500	4500	4500	0
491	20231228	121000	929875740	4500	4500	4500	4500	0
492	20231228	120900	929875740	4500	4500	4500	4500	0
493	20231228	120800	929875740	4500	4500	4500	4500	0
494	20231228	120700	929875740	4500	4500	4500	4500	1
495	20231228	120600	929871240	4500	4460	4500	4460	2228
496	20231228	120500	919908490	4460	4455	4460	4455	1062
497	20231228	120400	915177195	4455	4455	4455	4455	0
498	20231228	120300	915177195	4455	4455	4455	4455	0
499	20231228	120200	915177195	4455	4455	4455	4455	157
500	20231228	120100	914477760	4455	4455	4455	4455	0
501	20231228	120000	914477760	4455	4455	4455	4455	5
502	20231228	115900	914455485	4455	4450	4455	4450	590
503	20231228	115800	911827585	4450	4450	4450	4450	0
504	20231228	115700	911827585	4450	4450	4450	4450	0
505	20231228	115600	911827585	4450	4450	4450	4450	0
506	20231228	115500	911827585	4450	4450	4450	4450	638
507	20231228	115400	908988485	4455	4455	4455	4455	105
508	20231228	115300	908520710	4455	4455	4455	4455	32
509	20231228	115200	908378150	4455	4455	4455	4455	5
510	20231228	115100	908355875	4450	4450	4450	4450	15
511	20231228	115000	908289125	4455	4455	4455	4455	0
512	20231228	114900	908289125	4455	4455	4455	4455	3
513	20231228	114800	908275760	4450	4450	4450	4450	24
514	20231228	114700	908168960	4455	4450	4455	4450	210
515	20231228	114600	907234455	4455	4455	4455	4455	1
516	20231228	114500	907230000	4450	4450	4450	4450	0
517	20231228	114400	907230000	4450	4450	4450	4450	2
518	20231228	114300	907221100	4455	4455	4455	4455	0
519	20231228	114200	907221100	4455	4455	4455	4455	5
520	20231228	114100	907198825	4455	4455	4455	4455	11
521	20231228	114000	907149820	4455	4455	4455	4455	30
522	20231228	113900	907016170	4455	4455	4455	4455	2
523	20231228	113800	907007260	4450	4450	4450	4450	333
524	20231228	113700	905525410	4455	4455	4455	4450	520
525	20231228	113600	903210480	4455	4450	4455	4450	3
526	20231228	113500	903197125	4450	4450	4450	4450	23
527	20231228	113400	903094775	4455	4455	4455	4455	1
528	20231228	113300	903090320	4450	4450	4450	4450	0
529	20231228	113200	903090320	4450	4450	4450	4450	0
530	20231228	113100	903090320	4450	4450	4450	4450	14
531	20231228	113000	903028020	4450	4455	4455	4450	57
532	20231228	112900	902774365	4450	4450	4450	4450	0
533	20231228	112800	902774365	4450	4450	4450	4450	1251
534	20231228	112700	897207415	4445	4445	4445	4445	312
535	20231228	112600	895820575	4440	4440	4440	4440	347
536	20231228	112500	894279895	4440	4440	4440	4440	670
537	20231228	112400	891305095	4440	4440	4445	4440	434
538	20231228	112300	889378130	4440	4440	4440	4440	1095
539	20231228	112200	884516330	4440	4440	4440	4440	4
540	20231228	112100	884498570	4440	4440	4440	4440	212
541	20231228	112000	883557290	4440	4440	4440	4440	1
542	20231228	111900	883552850	4435	4445	4445	4435	601
543	20231228	111800	880882405	4435	4435	4435	4435	0
544	20231228	111700	880882405	4435	4435	4435	4435	0
545	20231228	111600	880882405	4435	4435	4435	4435	6
546	20231228	111500	880855795	4435	4435	4435	4435	86
547	20231228	111400	880474385	4435	4435	4435	4435	519
548	20231228	111300	878172620	4435	4440	4440	4435	1616
549	20231228	111200	871003505	4440	4445	4445	4440	254
550	20231228	111100	869875510	4440	4440	4440	4440	0
551	20231228	111000	869875510	4440	4440	4440	4440	0
552	20231228	110900	869875510	4440	4450	4450	4440	3504
553	20231228	110800	854306645	4450	4450	4450	4450	7
554	20231228	110700	854275495	4450	4450	4450	4450	0
555	20231228	110600	854275495	4450	4450	4450	4450	5
556	20231228	110500	854253245	4450	4450	4450	4450	129
557	20231228	110400	853679195	4450	4450	4450	4450	16
558	20231228	110300	853607995	4450	4450	4450	4450	98
559	20231228	110200	853171895	4450	4450	4450	4450	200
560	20231228	110100	852281895	4450	4450	4450	4450	715
561	20231228	110000	849100145	4450	4455	4455	4450	4
562	20231228	105900	849082330	4455	4455	4455	4455	12
563	20231228	105800	849028870	4455	4455	4455	4455	10
564	20231228	105700	848984320	4455	4455	4455	4450	1318
565	20231228	105600	843119130	4450	4455	4455	4450	11
566	20231228	105500	843070175	4450	4450	4450	4450	10
567	20231228	105400	843025675	4455	4455	4455	4455	0
568	20231228	105300	843025675	4455	4455	4455	4455	1
569	20231228	105200	843021220	4455	4455	4455	4455	426
570	20231228	105100	841123390	4455	4455	4455	4455	749
571	20231228	105000	837786595	4460	4460	4460	4460	34
572	20231228	104900	837634955	4465	4465	4465	4465	1
573	20231228	104800	837630490	4455	4455	4455	4455	16
574	20231228	104700	837559210	4470	4470	4470	4470	1
575	20231228	104600	837554740	4470	4470	4470	4455	105
576	20231228	104500	837086890	4470	4460	4470	4455	103
577	20231228	104400	836627945	4460	4465	4465	4455	1558
578	20231228	104300	829680240	4470	4470	4470	4470	5
579	20231228	104200	829657890	4470	4470	4470	4470	0
580	20231228	104100	829657890	4470	4470	4470	4470	0
581	20231228	104000	829657890	4470	4470	4470	4470	90
582	20231228	103900	829255590	4470	4470	4470	4470	0
583	20231228	103800	829255590	4470	4470	4470	4470	0
584	20231228	103700	829255590	4470	4470	4470	4470	0
585	20231228	103600	829255590	4470	4470	4470	4470	22
586	20231228	103500	829157250	4470	4470	4470	4470	320
587	20231228	103400	827726850	4470	4470	4470	4470	100
588	20231228	103300	827279850	4470	4465	4470	4465	70
589	20231228	103200	826967085	4470	4470	4470	4470	0
590	20231228	103100	826967085	4470	4470	4470	4470	0
591	20231228	103000	826967085	4470	4470	4470	4470	0
592	20231228	102900	826967085	4470	4470	4470	4470	10
593	20231228	102800	826922385	4470	4460	4470	4460	35
594	20231228	102700	826766235	4460	4460	4460	4460	1500
595	20231228	102600	820076235	4460	4460	4460	4460	44
596	20231228	102500	819879995	4470	4470	4470	4470	0
597	20231228	102400	819879995	4470	4470	4470	4470	1000
598	20231228	102300	815409995	4460	4460	4460	4460	0
599	20231228	102200	815409995	4460	4470	4470	4460	3200
600	20231228	102100	801129630	4470	4470	4470	4470	0
601	20231228	102000	801129630	4470	4465	4470	4465	73
602	20231228	101900	800803675	4465	4465	4465	4465	929
603	20231228	101800	796655690	4470	4470	4470	4470	20
604	20231228	101700	796566290	4470	4470	4470	4470	10
605	20231228	101600	796521590	4470	4470	4470	4470	64
606	20231228	101500	796235510	4465	4465	4465	4465	10
607	20231228	101400	796190860	4465	4465	4465	4465	0
608	20231228	101300	796190860	4465	4465	4465	4465	110
609	20231228	101200	795699710	4460	4460	4460	4460	0
610	20231228	101100	795699710	4460	4465	4465	4460	300
611	20231228	101000	794360710	4460	4460	4460	4460	849
612	20231228	100900	790574170	4460	4460	4460	4460	0
613	20231228	100800	790574170	4460	4460	4460	4460	0
614	20231228	100700	790574170	4460	4460	4460	4460	50
615	20231228	100600	790351170	4460	4460	4460	4460	10
616	20231228	100500	790306570	4455	4455	4455	4455	300
617	20231228	100400	788970070	4450	4465	4465	4450	1122
618	20231228	100300	783972760	4470	4470	4475	4470	479
619	20231228	100200	781831245	4470	4465	4470	4460	259
620	20231228	100100	780675300	4465	4465	4465	4465	0
621	20231228	100000	780675300	4465	4465	4465	4460	784
622	20231228	095900	777178570	4465	4475	4475	4465	161
623	20231228	095800	776458545	4475	4480	4480	4470	2305
624	20231228	095700	766152910	4475	4475	4475	4475	595
625	20231228	095600	763490285	4475	4475	4475	4475	1
626	20231228	095500	763485810	4485	4490	4490	4485	131
627	20231228	095400	762897635	4490	4490	4490	4490	18
628	20231228	095300	762816815	4490	4470	4490	4470	1846
629	20231228	095200	754542135	4465	4460	4465	4460	7
630	20231228	095100	754510910	4465	4470	4470	4465	1851
631	20231228	095000	746242630	4480	4470	4480	4470	523
632	20231228	094900	743904800	4475	4475	4475	4475	9
633	20231228	094800	743864525	4475	4475	4485	4475	3076
634	20231228	094700	730087840	4475	4475	4475	4475	1
635	20231228	094600	730083365	4475	4475	4475	4475	306
636	20231228	094500	728714015	4485	4485	4485	4485	4
637	20231228	094400	728696075	4475	4490	4490	4475	160
638	20231228	094300	727979785	4490	4490	4490	4490	50
639	20231228	094200	727755285	4500	4490	4500	4490	222
640	20231228	094100	726757820	4495	4470	4495	4470	480
641	20231228	094000	724607210	4470	4470	4470	4470	181
642	20231228	093900	723798140	4470	4470	4470	4470	223
643	20231228	093800	722801330	4465	4470	4470	4465	93
644	20231228	093700	722385825	4470	4475	4475	4470	114
645	20231228	093600	721876175	4470	4470	4475	4470	966
646	20231228	093500	717558130	4475	4475	4475	4475	1
647	20231228	093400	717553655	4475	4475	4475	4475	1000
648	20231228	093300	713078655	4475	4475	4475	4475	0
649	20231228	093200	713078655	4475	4475	4475	4460	444
650	20231228	093100	711096240	4475	4465	4480	4465	489
651	20231228	093000	708908080	4465	4450	4465	4450	1453
652	20231228	092900	702430235	4450	4450	4450	4450	105
653	20231228	092800	701962985	4460	4460	4460	4460	5
654	20231228	092700	701940685	4460	4460	4460	4460	200
655	20231228	092600	701048685	4440	4460	4460	4440	102
656	20231228	092500	700595765	4440	4455	4455	4440	364
657	20231228	092400	698975780	4460	4450	4460	4450	455
658	20231228	092300	696951020	4450	4440	4450	4440	2113
659	20231228	092200	687569270	4435	4435	4435	4435	1
660	20231228	092100	687564835	4435	4445	4445	4435	591
661	20231228	092000	684943170	4435	4450	4450	4435	6
662	20231228	091900	684916535	4455	4435	4460	4435	154
663	20231228	091800	684231280	4435	4450	4450	4435	4074
664	20231228	091700	666138390	4465	4465	4465	4465	28
665	20231228	091600	666013370	4465	4470	4475	4455	452
666	20231228	091500	663999295	4465	4455	4465	4455	159
667	20231228	091400	663289860	4455	4455	4470	4450	2535
668	20231228	091300	651995360	4470	4465	4470	4455	5365
669	20231228	091200	628024280	4470	4450	4475	4450	4155
670	20231228	091100	609518615	4455	4430	4455	4425	8497
671	20231228	091000	571762990	4425	4435	4435	4420	1087
672	20231228	090900	566951930	4435	4445	4445	4435	1322
673	20231228	090800	561085420	4445	4410	4445	4405	12659
674	20231228	090700	505066080	4410	4410	4420	4410	3262
675	20231228	090600	490661255	4420	4435	4450	4385	24074
676	20231228	090500	384421970	4440	4430	4530	4430	53930
677	20231228	090400	145307835	4275	4275	4275	4275	0
678	20231228	090300	145307835	4275	4560	4560	4275	21637
679	20231228	090200	48186635	4585	4585	4585	4560	914
680	20231228	090100	44013420	4585	4580	4590	4560	1962
681	20231228	090000	35030985	4580	4590	4590	4545	7669