KissMeData/299660/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	210700	304482155	4470	4470	4470	4470	116
3	20231228	210600	304482155	4470	4470	4470	4470	0
4	20231228	210500	304482155	4470	4470	4470	4470	0
5	20231228	210400	304482155	4470	4470	4470	4470	0
6	20231228	210300	304482155	4470	4470	4470	4470	0
7	20231228	210200	304482155	4470	4470	4470	4470	0
8	20231228	210100	304482155	4470	4470	4470	4470	0
9	20231228	210000	304482155	4470	4470	4470	4470	0
10	20231228	205900	304482155	4470	4470	4470	4470	0
11	20231228	205800	304482155	4470	4470	4470	4470	0
12	20231228	205700	304482155	4470	4470	4470	4470	0
13	20231228	205600	304482155	4470	4470	4470	4470	0
14	20231228	205500	304482155	4470	4470	4470	4470	0
15	20231228	205400	304482155	4470	4470	4470	4470	0
16	20231228	205300	304482155	4470	4470	4470	4470	0
17	20231228	205200	304482155	4470	4470	4470	4470	0
18	20231228	205100	304482155	4470	4470	4470	4470	0
19	20231228	205000	304482155	4470	4470	4470	4470	0
20	20231228	204900	304482155	4470	4470	4470	4470	0
21	20231228	204800	304482155	4470	4470	4470	4470	0
22	20231228	204700	304482155	4470	4470	4470	4470	0
23	20231228	204600	304482155	4470	4470	4470	4470	0
24	20231228	204500	304482155	4470	4470	4470	4470	0
25	20231228	204400	304482155	4470	4470	4470	4470	0
26	20231228	204300	304482155	4470	4470	4470	4470	0
27	20231228	204200	304482155	4470	4470	4470	4470	0
28	20231228	204100	304482155	4470	4470	4470	4470	0
29	20231228	204000	304482155	4470	4470	4470	4470	0
30	20231228	203900	304482155	4470	4470	4470	4470	0
31	20231228	203800	304482155	4470	4470	4470	4470	0
32	20231228	203700	304482155	4470	4470	4470	4470	116
33	20231228	203600	304482155	4470	4470	4470	4470	0
34	20231228	203500	304482155	4470	4470	4470	4470	0
35	20231228	203400	304482155	4470	4470	4470	4470	0
36	20231228	203300	304482155	4470	4470	4470	4470	0
37	20231228	203200	304482155	4470	4470	4470	4470	0
38	20231228	203100	304482155	4470	4470	4470	4470	0
39	20231228	203000	304482155	4470	4470	4470	4470	0
40	20231228	202900	304482155	4470	4470	4470	4470	0
41	20231228	202800	304482155	4470	4470	4470	4470	0
42	20231228	202700	304482155	4470	4470	4470	4470	0
43	20231228	202600	304482155	4470	4470	4470	4470	0
44	20231228	202500	304482155	4470	4470	4470	4470	0
45	20231228	202400	304482155	4470	4470	4470	4470	0
46	20231228	202300	304482155	4470	4470	4470	4470	0
47	20231228	202200	304482155	4470	4470	4470	4470	0
48	20231228	202100	304482155	4470	4470	4470	4470	0
49	20231228	202000	304482155	4470	4470	4470	4470	0
50	20231228	201900	304482155	4470	4470	4470	4470	0
51	20231228	201800	304482155	4470	4470	4470	4470	0
52	20231228	201700	304482155	4470	4470	4470	4470	0
53	20231228	201600	304482155	4470	4470	4470	4470	0
54	20231228	201500	304482155	4470	4470	4470	4470	0
55	20231228	201400	304482155	4470	4470	4470	4470	0
56	20231228	201300	304482155	4470	4470	4470	4470	0
57	20231228	201200	304482155	4470	4470	4470	4470	0
58	20231228	201100	304482155	4470	4470	4470	4470	0
59	20231228	201000	304482155	4470	4470	4470	4470	0
60	20231228	200900	304482155	4470	4470	4470	4470	0
61	20231228	200800	304482155	4470	4470	4470	4470	0
62	20231228	200700	304482155	4470	4470	4470	4470	116
63	20231228	200600	304482155	4470	4470	4470	4470	0
64	20231228	200500	304482155	4470	4470	4470	4470	0
65	20231228	200400	304482155	4470	4470	4470	4470	0
66	20231228	200300	304482155	4470	4470	4470	4470	0
67	20231228	200200	304482155	4470	4470	4470	4470	0
68	20231228	200100	304482155	4470	4470	4470	4470	0
69	20231228	200000	304482155	4470	4470	4470	4470	0
70	20231228	195900	304482155	4470	4470	4470	4470	0
71	20231228	195800	304482155	4470	4470	4470	4470	0
72	20231228	195700	304482155	4470	4470	4470	4470	0
73	20231228	195600	304482155	4470	4470	4470	4470	0
74	20231228	195500	304482155	4470	4470	4470	4470	0
75	20231228	195400	304482155	4470	4470	4470	4470	0
76	20231228	195300	304482155	4470	4470	4470	4470	0
77	20231228	195200	304482155	4470	4470	4470	4470	0
78	20231228	195100	304482155	4470	4470	4470	4470	0
79	20231228	195000	304482155	4470	4470	4470	4470	0
80	20231228	194900	304482155	4470	4470	4470	4470	0
81	20231228	194800	304482155	4470	4470	4470	4470	0
82	20231228	194700	304482155	4470	4470	4470	4470	0
83	20231228	194600	304482155	4470	4470	4470	4470	0
84	20231228	194500	304482155	4470	4470	4470	4470	0
85	20231228	194400	304482155	4470	4470	4470	4470	0
86	20231228	194300	304482155	4470	4470	4470	4470	0
87	20231228	194200	304482155	4470	4470	4470	4470	0
88	20231228	194100	304482155	4470	4470	4470	4470	0
89	20231228	194000	304482155	4470	4470	4470	4470	0
90	20231228	193900	304482155	4470	4470	4470	4470	0
91	20231228	193800	304482155	4470	4470	4470	4470	0
92	20231228	193700	304482155	4470	4470	4470	4470	116
93	20231228	193600	304482155	4470	4470	4470	4470	0
94	20231228	193500	304482155	4470	4470	4470	4470	0
95	20231228	193400	304482155	4470	4470	4470	4470	0
96	20231228	193300	304482155	4470	4470	4470	4470	0
97	20231228	193200	304482155	4470	4470	4470	4470	0
98	20231228	193100	304482155	4470	4470	4470	4470	0
99	20231228	193000	304482155	4470	4470	4470	4470	0
100	20231228	192900	304482155	4470	4470	4470	4470	0
101	20231228	192800	304482155	4470	4470	4470	4470	0
102	20231228	192700	304482155	4470	4470	4470	4470	0
103	20231228	192600	304482155	4470	4470	4470	4470	0
104	20231228	192500	304482155	4470	4470	4470	4470	0
105	20231228	192400	304482155	4470	4470	4470	4470	0
106	20231228	192300	304482155	4470	4470	4470	4470	0
107	20231228	192200	304482155	4470	4470	4470	4470	0
108	20231228	192100	304482155	4470	4470	4470	4470	0
109	20231228	192000	304482155	4470	4470	4470	4470	0
110	20231228	191900	304482155	4470	4470	4470	4470	0
111	20231228	191800	304482155	4470	4470	4470	4470	0
112	20231228	191700	304482155	4470	4470	4470	4470	0
113	20231228	191600	304482155	4470	4470	4470	4470	0
114	20231228	191500	304482155	4470	4470	4470	4470	0
115	20231228	191400	304482155	4470	4470	4470	4470	0
116	20231228	191300	304482155	4470	4470	4470	4470	0
117	20231228	191200	304482155	4470	4470	4470	4470	0
118	20231228	191100	304482155	4470	4470	4470	4470	0
119	20231228	191000	304482155	4470	4470	4470	4470	0
120	20231228	190900	304482155	4470	4470	4470	4470	0
121	20231228	190800	304482155	4470	4470	4470	4470	0
122	20231228	190700	304482155	4470	4470	4470	4470	116
123	20231228	190600	304482155	4470	4470	4470	4470	0
124	20231228	190500	304482155	4470	4470	4470	4470	0
125	20231228	190400	304482155	4470	4470	4470	4470	0
126	20231228	190300	304482155	4470	4470	4470	4470	0
127	20231228	190200	304482155	4470	4470	4470	4470	0
128	20231228	190100	304482155	4470	4470	4470	4470	0
129	20231228	190000	304482155	4470	4470	4470	4470	0
130	20231228	185900	304482155	4470	4470	4470	4470	0
131	20231228	185800	304482155	4470	4470	4470	4470	0
132	20231228	185700	304482155	4470	4470	4470	4470	0
133	20231228	185600	304482155	4470	4470	4470	4470	0
134	20231228	185500	304482155	4470	4470	4470	4470	0
135	20231228	185400	304482155	4470	4470	4470	4470	0
136	20231228	185300	304482155	4470	4470	4470	4470	0
137	20231228	185200	304482155	4470	4470	4470	4470	0
138	20231228	185100	304482155	4470	4470	4470	4470	0
139	20231228	185000	304482155	4470	4470	4470	4470	0
140	20231228	184900	304482155	4470	4470	4470	4470	0
141	20231228	184800	304482155	4470	4470	4470	4470	0
142	20231228	184700	304482155	4470	4470	4470	4470	0
143	20231228	184600	304482155	4470	4470	4470	4470	0
144	20231228	184500	304482155	4470	4470	4470	4470	0
145	20231228	184400	304482155	4470	4470	4470	4470	0
146	20231228	184300	304482155	4470	4470	4470	4470	0
147	20231228	184200	304482155	4470	4470	4470	4470	0
148	20231228	184100	304482155	4470	4470	4470	4470	0
149	20231228	184000	304482155	4470	4470	4470	4470	0
150	20231228	183900	304482155	4470	4470	4470	4470	0
151	20231228	183800	304482155	4470	4470	4470	4470	0
152	20231228	183700	304482155	4470	4470	4470	4470	116
153	20231228	183600	304482155	4470	4470	4470	4470	0
154	20231228	183500	304482155	4470	4470	4470	4470	0
155	20231228	183400	304482155	4470	4470	4470	4470	0
156	20231228	183300	304482155	4470	4470	4470	4470	0
157	20231228	183200	304482155	4470	4470	4470	4470	0
158	20231228	183100	304482155	4470	4470	4470	4470	0
159	20231228	183000	304482155	4470	4470	4470	4470	0
160	20231228	182900	304482155	4470	4470	4470	4470	0
161	20231228	182800	304482155	4470	4470	4470	4470	0
162	20231228	182700	304482155	4470	4470	4470	4470	0
163	20231228	182600	304482155	4470	4470	4470	4470	0
164	20231228	182500	304482155	4470	4470	4470	4470	0
165	20231228	182400	304482155	4470	4470	4470	4470	0
166	20231228	182300	304482155	4470	4470	4470	4470	0
167	20231228	182200	304482155	4470	4470	4470	4470	0
168	20231228	182100	304482155	4470	4470	4470	4470	0
169	20231228	182000	304482155	4470	4470	4470	4470	0
170	20231228	181900	304482155	4470	4470	4470	4470	0
171	20231228	181800	304482155	4470	4470	4470	4470	0
172	20231228	181700	304482155	4470	4470	4470	4470	0
173	20231228	181600	304482155	4470	4470	4470	4470	0
174	20231228	181500	304482155	4470	4470	4470	4470	0
175	20231228	181400	304482155	4470	4470	4470	4470	0
176	20231228	181300	304482155	4470	4470	4470	4470	0
177	20231228	181200	304482155	4470	4470	4470	4470	0
178	20231228	181100	304482155	4470	4470	4470	4470	0
179	20231228	181000	304482155	4470	4470	4470	4470	0
180	20231228	180900	304482155	4470	4470	4470	4470	0
181	20231228	180800	304482155	4470	4470	4470	4470	0
182	20231228	180700	304482155	4470	4470	4470	4470	116
183	20231228	180600	304482155	4470	4470	4470	4470	0
184	20231228	180500	304482155	4470	4470	4470	4470	0
185	20231228	180400	304482155	4470	4470	4470	4470	0
186	20231228	180300	304482155	4470	4470	4470	4470	0
187	20231228	180200	304482155	4470	4470	4470	4470	0
188	20231228	180100	304482155	4470	4470	4470	4470	0
189	20231228	180000	304482155	4470	4470	4470	4470	0
190	20231228	175900	304482155	4470	4470	4470	4470	0
191	20231228	175800	304482155	4470	4470	4470	4470	0
192	20231228	175700	304482155	4470	4470	4470	4470	0
193	20231228	175600	304482155	4470	4470	4470	4470	0
194	20231228	175500	304482155	4470	4470	4470	4470	0
195	20231228	175400	304482155	4470	4470	4470	4470	0
196	20231228	175300	304482155	4470	4470	4470	4470	0
197	20231228	175200	304482155	4470	4470	4470	4470	0
198	20231228	175100	304482155	4470	4470	4470	4470	0
199	20231228	175000	304482155	4470	4470	4470	4470	0
200	20231228	174900	304482155	4470	4470	4470	4470	0
201	20231228	174800	304482155	4470	4470	4470	4470	0
202	20231228	174700	304482155	4470	4470	4470	4470	0
203	20231228	174600	304482155	4470	4470	4470	4470	0
204	20231228	174500	304482155	4470	4470	4470	4470	0
205	20231228	174400	304482155	4470	4470	4470	4470	0
206	20231228	174300	304482155	4470	4470	4470	4470	0
207	20231228	174200	304482155	4470	4470	4470	4470	0
208	20231228	174100	304482155	4470	4470	4470	4470	0
209	20231228	174000	304482155	4470	4470	4470	4470	0
210	20231228	173900	304482155	4470	4470	4470	4470	0
211	20231228	173800	304482155	4470	4470	4470	4470	0
212	20231228	173700	304482155	4470	4470	4470	4470	116
213	20231228	173600	304482155	4470	4470	4470	4470	0
214	20231228	173500	304482155	4470	4470	4470	4470	0
215	20231228	173400	304482155	4470	4470	4470	4470	0
216	20231228	173300	304482155	4470	4470	4470	4470	0
217	20231228	173200	304482155	4470	4470	4470	4470	0
218	20231228	173100	304482155	4470	4470	4470	4470	0
219	20231228	173000	304482155	4470	4470	4470	4470	0
220	20231228	172900	304482155	4470	4470	4470	4470	0
221	20231228	172800	304482155	4470	4470	4470	4470	0
222	20231228	172700	304482155	4470	4470	4470	4470	0
223	20231228	172600	304482155	4470	4470	4470	4470	0
224	20231228	172500	304482155	4470	4470	4470	4470	0
225	20231228	172400	304482155	4470	4470	4470	4470	0
226	20231228	172300	304482155	4470	4470	4470	4470	0
227	20231228	172200	304482155	4470	4470	4470	4470	0
228	20231228	172100	304482155	4470	4470	4470	4470	0
229	20231228	172000	304482155	4470	4470	4470	4470	0
230	20231228	171900	304482155	4470	4470	4470	4470	0
231	20231228	171800	304482155	4470	4470	4470	4470	0
232	20231228	171700	304482155	4470	4470	4470	4470	0
233	20231228	171600	304482155	4470	4470	4470	4470	0
234	20231228	171500	304482155	4470	4470	4470	4470	0
235	20231228	171400	304482155	4470	4470	4470	4470	0
236	20231228	171300	304482155	4470	4470	4470	4470	0
237	20231228	171200	304482155	4470	4470	4470	4470	0
238	20231228	171100	304482155	4470	4470	4470	4470	0
239	20231228	171000	304482155	4470	4470	4470	4470	0
240	20231228	170900	304482155	4470	4470	4470	4470	0
241	20231228	170800	304482155	4470	4470	4470	4470	0
242	20231228	170700	304482155	4470	4470	4470	4470	116
243	20231228	170600	304482155	4470	4470	4470	4470	0
244	20231228	170500	304482155	4470	4470	4470	4470	0
245	20231228	170400	304482155	4470	4470	4470	4470	0
246	20231228	170300	304482155	4470	4470	4470	4470	0
247	20231228	170200	304482155	4470	4470	4470	4470	0
248	20231228	170100	304482155	4470	4470	4470	4470	0
249	20231228	170000	304482155	4470	4470	4470	4470	0
250	20231228	165900	304482155	4470	4470	4470	4470	0
251	20231228	165800	304482155	4470	4470	4470	4470	0
252	20231228	165700	304482155	4470	4470	4470	4470	0
253	20231228	165600	304482155	4470	4470	4470	4470	0
254	20231228	165500	304482155	4470	4470	4470	4470	0
255	20231228	165400	304482155	4470	4470	4470	4470	0
256	20231228	165300	304482155	4470	4470	4470	4470	0
257	20231228	165200	304482155	4470	4470	4470	4470	0
258	20231228	165100	304482155	4470	4470	4470	4470	0
259	20231228	165000	304482155	4470	4470	4470	4470	0
260	20231228	164900	304482155	4470	4470	4470	4470	0
261	20231228	164800	304482155	4470	4470	4470	4470	0
262	20231228	164700	304482155	4470	4470	4470	4470	0
263	20231228	164600	304482155	4470	4470	4470	4470	0
264	20231228	164500	304482155	4470	4470	4470	4470	0
265	20231228	164400	304482155	4470	4470	4470	4470	0
266	20231228	164300	304482155	4470	4470	4470	4470	0
267	20231228	164200	304482155	4470	4470	4470	4470	0
268	20231228	164100	304482155	4470	4470	4470	4470	0
269	20231228	164000	304482155	4470	4470	4470	4470	0
270	20231228	163900	304482155	4470	4470	4470	4470	0
271	20231228	163800	304482155	4470	4470	4470	4470	0
272	20231228	163700	304482155	4470	4470	4470	4470	116
273	20231228	163600	304482155	4470	4470	4470	4470	0
274	20231228	163500	304482155	4470	4470	4470	4470	0
275	20231228	163400	304482155	4470	4470	4470	4470	0
276	20231228	163300	304482155	4470	4470	4470	4470	0
277	20231228	163200	304482155	4470	4470	4470	4470	0
278	20231228	163100	304482155	4470	4470	4470	4470	0
279	20231228	163000	304482155	4470	4470	4470	4470	0
280	20231228	162900	304482155	4470	4470	4470	4470	0
281	20231228	162800	304482155	4470	4470	4470	4470	0
282	20231228	162700	304482155	4470	4470	4470	4470	0
283	20231228	162600	304482155	4470	4470	4470	4470	0
284	20231228	162500	304482155	4470	4470	4470	4470	0
285	20231228	162400	304482155	4470	4470	4470	4470	0
286	20231228	162300	304482155	4470	4470	4470	4470	0
287	20231228	162200	304482155	4470	4470	4470	4470	0
288	20231228	162100	304482155	4470	4470	4470	4470	0
289	20231228	162000	304482155	4470	4470	4470	4470	0
290	20231228	161900	304482155	4470	4470	4470	4470	0
291	20231228	161800	304482155	4470	4470	4470	4470	0
292	20231228	161700	304482155	4470	4470	4470	4470	0
293	20231228	161600	304482155	4470	4470	4470	4470	0
294	20231228	161500	304482155	4470	4470	4470	4470	0
295	20231228	161400	304482155	4470	4470	4470	4470	0
296	20231228	161300	304482155	4470	4470	4470	4470	0
297	20231228	161200	304482155	4470	4470	4470	4470	0
298	20231228	161100	304482155	4470	4470	4470	4470	0
299	20231228	161000	304482155	4470	4470	4470	4470	0
300	20231228	160900	304482155	4470	4470	4470	4470	0
301	20231228	160800	304482155	4470	4470	4470	4470	0
302	20231228	160700	304482155	4470	4470	4470	4470	116
303	20231228	160600	304482155	4470	4470	4470	4470	0
304	20231228	160500	304482155	4470	4470	4470	4470	0
305	20231228	160400	304482155	4470	4470	4470	4470	0
306	20231228	160300	304482155	4470	4470	4470	4470	0
307	20231228	160200	304482155	4470	4470	4470	4470	0
308	20231228	160100	304482155	4470	4470	4470	4470	0
309	20231228	160000	304482155	4470	4470	4470	4470	0
310	20231228	155900	304482155	4470	4470	4470	4470	0
311	20231228	155800	304482155	4470	4470	4470	4470	0
312	20231228	155700	304482155	4470	4470	4470	4470	0
313	20231228	155600	304482155	4470	4470	4470	4470	0
314	20231228	155500	304482155	4470	4470	4470	4470	0
315	20231228	155400	304482155	4470	4470	4470	4470	0
316	20231228	155300	304482155	4470	4470	4470	4470	0
317	20231228	155200	304482155	4470	4470	4470	4470	0
318	20231228	155100	304482155	4470	4470	4470	4470	0
319	20231228	155000	304482155	4470	4470	4470	4470	0
320	20231228	154900	304482155	4470	4470	4470	4470	0
321	20231228	154800	304482155	4470	4470	4470	4470	0
322	20231228	154700	304482155	4470	4470	4470	4470	0
323	20231228	154600	304482155	4470	4470	4470	4470	0
324	20231228	154500	304482155	4470	4470	4470	4470	0
325	20231228	154400	304482155	4470	4470	4470	4470	0
326	20231228	154300	304482155	4470	4470	4470	4470	0
327	20231228	154200	304482155	4470	4470	4470	4470	0
328	20231228	154100	304482155	4470	4470	4470	4470	0
329	20231228	154000	304482155	4470	4470	4470	4470	0
330	20231228	153900	304482155	4470	4470	4470	4470	0
331	20231228	153800	304482155	4470	4470	4470	4470	0
332	20231228	153700	304482155	4470	4470	4470	4470	116
333	20231228	153600	304482155	4470	4470	4470	4470	0
334	20231228	153500	304482155	4470	4470	4470	4470	0
335	20231228	153400	304482155	4470	4470	4470	4470	0
336	20231228	153300	304482155	4470	4470	4470	4470	0
337	20231228	153200	304482155	4470	4470	4470	4470	0
338	20231228	153100	304482155	4470	4470	4470	4470	0
339	20231228	153000	304482155	4470	4470	4470	4470	116
340	20231228	152900	303963635	4470	4470	4470	4470	0
341	20231228	152800	303963635	4470	4470	4470	4470	0
342	20231228	152700	303963635	4470	4470	4470	4470	0
343	20231228	152600	303963635	4470	4470	4470	4470	0
344	20231228	152500	303963635	4470	4470	4470	4470	0
345	20231228	152400	303963635	4470	4470	4470	4470	0
346	20231228	152300	303963635	4470	4470	4470	4470	0
347	20231228	152200	303963635	4470	4470	4470	4470	0
348	20231228	152100	303963635	4470	4470	4470	4470	0
349	20231228	152000	303963635	4470	4470	4470	4470	0
350	20231228	151900	303963635	4470	4485	4485	4465	446
351	20231228	151800	301968740	4490	4495	4495	4490	15
352	20231228	151700	301901335	4490	4490	4490	4490	139
353	20231228	151600	301277225	4485	4485	4485	4485	8
354	20231228	151500	301241345	4490	4490	4490	4490	5
355	20231228	151400	301218895	4490	4495	4495	4490	5
356	20231228	151300	301196425	4495	4490	4495	4490	701
357	20231228	151200	298048860	4490	4490	4490	4490	1026
358	20231228	151100	293442120	4485	4485	4485	4480	930
359	20231228	151000	289271080	4480	4480	4480	4480	571
360	20231228	150900	286713000	4480	4480	4480	4480	50
361	20231228	150800	286489000	4480	4480	4480	4480	4
362	20231228	150700	286471080	4480	4480	4480	4480	596
363	20231228	150600	283801000	4480	4475	4480	4475	446
364	20231228	150500	281804570	4470	4470	4470	4470	13
365	20231228	150400	281746460	4470	4470	4470	4470	0
366	20231228	150300	281746460	4470	4470	4470	4470	1
367	20231228	150200	281741990	4470	4470	4470	4470	0
368	20231228	150100	281741990	4470	4470	4470	4470	1
369	20231228	150000	281737520	4470	4470	4470	4470	0
370	20231228	145900	281737520	4470	4470	4470	4465	69
371	20231228	145800	281429290	4470	4470	4470	4470	0
372	20231228	145700	281429290	4470	4470	4470	4470	0
373	20231228	145600	281429290	4470	4470	4470	4470	18
374	20231228	145500	281348830	4470	4470	4470	4470	11
375	20231228	145400	281299660	4475	4470	4475	4470	32
376	20231228	145300	281156610	4470	4460	4470	4460	1045
377	20231228	145200	276490685	4460	4465	4465	4460	7
378	20231228	145100	276459445	4465	4465	4465	4465	0
379	20231228	145000	276459445	4465	4465	4465	4465	1
380	20231228	144900	276454980	4465	4455	4465	4455	6
381	20231228	144800	276428210	4455	4455	4455	4455	0
382	20231228	144700	276428210	4455	4455	4455	4455	5
383	20231228	144600	276405935	4455	4455	4455	4455	7
384	20231228	144500	276374750	4450	4450	4450	4450	24
385	20231228	144400	276267950	4450	4450	4450	4450	6
386	20231228	144300	276241250	4450	4450	4450	4450	4
387	20231228	144200	276223450	4465	4465	4465	4465	1
388	20231228	144100	276218985	4465	4465	4465	4465	200
389	20231228	144000	275325985	4465	4465	4465	4465	0
390	20231228	143900	275325985	4465	4465	4465	4465	0
391	20231228	143800	275325985	4465	4450	4465	4450	70
392	20231228	143700	275014185	4420	4420	4420	4420	0
393	20231228	143600	275014185	4420	4455	4455	4420	1549
394	20231228	143500	268160215	4460	4460	4460	4460	0
395	20231228	143400	268160215	4460	4460	4460	4460	30
396	20231228	143300	268026415	4455	4455	4455	4455	0
397	20231228	143200	268026415	4455	4450	4455	4450	274
398	20231228	143100	266806350	4445	4445	4445	4445	0
399	20231228	143000	266806350	4445	4445	4445	4445	0
400	20231228	142900	266806350	4445	4445	4445	4445	0
401	20231228	142800	266806350	4445	4445	4445	4445	636
402	20231228	142700	263979330	4455	4455	4455	4455	0
403	20231228	142600	263979330	4455	4455	4455	4455	0
404	20231228	142500	263979330	4455	4455	4455	4455	0
405	20231228	142400	263979330	4455	4455	4455	4455	0
406	20231228	142300	263979330	4455	4455	4455	4455	1
407	20231228	142200	263974875	4410	4430	4430	4410	3000
408	20231228	142100	250741425	4435	4435	4435	4435	0
409	20231228	142000	250741425	4435	4440	4440	4435	186
410	20231228	141900	249916385	4440	4455	4455	4440	391
411	20231228	141800	248179535	4455	4455	4455	4455	0
412	20231228	141700	248179535	4455	4455	4455	4455	0
413	20231228	141600	248179535	4455	4455	4455	4455	0
414	20231228	141500	248179535	4455	4455	4455	4455	2
415	20231228	141400	248170625	4455	4455	4455	4455	0
416	20231228	141300	248170625	4455	4455	4455	4455	0
417	20231228	141200	248170625	4455	4455	4455	4455	1
418	20231228	141100	248166170	4445	4445	4445	4445	49
419	20231228	141000	247948365	4445	4445	4445	4445	2
420	20231228	140900	247939475	4445	4445	4445	4445	1
421	20231228	140800	247935030	4435	4435	4435	4435	0
422	20231228	140700	247935030	4435	4435	4435	4435	0
423	20231228	140600	247935030	4435	4435	4435	4435	0
424	20231228	140500	247935030	4435	4435	4435	4435	0
425	20231228	140400	247935030	4435	4460	4460	4430	48
426	20231228	140300	247721650	4465	4465	4465	4465	8
427	20231228	140200	247685930	4465	4465	4465	4465	2
428	20231228	140100	247677000	4465	4465	4465	4465	1
429	20231228	140000	247672535	4460	4460	4460	4455	417
430	20231228	135900	245813425	4470	4470	4470	4470	0
431	20231228	135800	245813425	4470	4470	4470	4470	0
432	20231228	135700	245813425	4470	4475	4475	4470	39
433	20231228	135600	245639045	4475	4475	4475	4475	12
434	20231228	135500	245585345	4470	4470	4470	4470	1
435	20231228	135400	245580875	4475	4475	4475	4475	25
436	20231228	135300	245469000	4475	4475	4475	4475	0
437	20231228	135200	245469000	4475	4475	4475	4475	0
438	20231228	135100	245469000	4475	4475	4475	4475	0
439	20231228	135000	245469000	4475	4485	4485	4475	60
440	20231228	134900	245200000	4485	4485	4485	4485	0
441	20231228	134800	245200000	4485	4485	4485	4485	0
442	20231228	134700	245200000	4485	4485	4485	4485	0
443	20231228	134600	245200000	4485	4485	4485	4485	0
444	20231228	134500	245200000	4485	4485	4485	4485	0
445	20231228	134400	245200000	4485	4485	4485	4485	0
446	20231228	134300	245200000	4485	4485	4485	4485	0
447	20231228	134200	245200000	4485	4485	4485	4485	0
448	20231228	134100	245200000	4485	4485	4485	4485	0
449	20231228	134000	245200000	4485	4485	4485	4485	1
450	20231228	133900	245195515	4485	4485	4485	4485	577
451	20231228	133800	242607670	4485	4485	4485	4485	50
452	20231228	133700	242383420	4485	4485	4485	4485	10
453	20231228	133600	242338570	4485	4485	4485	4485	0
454	20231228	133500	242338570	4485	4480	4485	4480	100
455	20231228	133400	241890095	4485	4485	4485	4485	0
456	20231228	133300	241890095	4485	4465	4485	4460	347
457	20231228	133200	240338415	4480	4480	4480	4480	0
458	20231228	133100	240338415	4480	4480	4480	4480	555
459	20231228	133000	237852015	4480	4480	4480	4480	0
460	20231228	132900	237852015	4480	4480	4480	4480	0
461	20231228	132800	237852015	4480	4480	4480	4480	532
462	20231228	132700	235468655	4480	4480	4480	4480	0
463	20231228	132600	235468655	4480	4480	4480	4480	0
464	20231228	132500	235468655	4480	4480	4480	4480	1
465	20231228	132400	235464175	4480	4475	4480	4475	509
466	20231228	132300	233185165	4480	4480	4480	4480	0
467	20231228	132200	233185165	4480	4480	4480	4480	0
468	20231228	132100	233185165	4480	4480	4480	4480	0
469	20231228	132000	233185165	4480	4480	4480	4480	49
470	20231228	131900	232965645	4490	4490	4490	4490	0
471	20231228	131800	232965645	4490	4480	4490	4480	567
472	20231228	131700	230423895	4485	4460	4485	4460	1623
473	20231228	131600	223163455	4460	4455	4460	4455	325
474	20231228	131500	221715575	4455	4445	4455	4445	1518
475	20231228	131400	214961995	4445	4425	4445	4425	3
476	20231228	131300	214948700	4420	4420	4420	4420	0
477	20231228	131200	214948700	4420	4420	4420	4420	0
478	20231228	131100	214948700	4420	4420	4420	4420	0
479	20231228	131000	214948700	4420	4420	4420	4420	0
480	20231228	130900	214948700	4420	4420	4420	4420	4
481	20231228	130800	214931020	4420	4420	4420	4420	357
482	20231228	130700	213353080	4400	4400	4400	4400	0
483	20231228	130600	213353080	4400	4400	4400	4400	0
484	20231228	130500	213353080	4400	4400	4400	4400	0
485	20231228	130400	213353080	4400	4400	4400	4400	0
486	20231228	130300	213353080	4400	4400	4400	4400	11
487	20231228	130200	213304680	4400	4400	4400	4400	0
488	20231228	130100	213304680	4400	4400	4400	4400	30
489	20231228	130000	213172680	4400	4400	4400	4400	1
490	20231228	125900	213168280	4400	4400	4400	4400	1
491	20231228	125800	213163880	4400	4400	4400	4400	1
492	20231228	125700	213159480	4400	4400	4400	4400	1
493	20231228	125600	213155080	4385	4385	4385	4385	10
494	20231228	125500	213111230	4380	4380	4380	4380	0
495	20231228	125400	213111230	4380	4380	4380	4380	0
496	20231228	125300	213111230	4380	4380	4380	4380	5
497	20231228	125200	213089330	4375	4375	4375	4375	0
498	20231228	125100	213089330	4375	4375	4375	4375	0
499	20231228	125000	213089330	4375	4420	4420	4375	5225
500	20231228	124900	190171305	4420	4420	4420	4420	0
501	20231228	124800	190171305	4420	4420	4420	4420	0
502	20231228	124700	190171305	4420	4420	4425	4420	365
503	20231228	124600	188556610	4420	4420	4420	4420	12
504	20231228	124500	188503570	4450	4450	4450	4450	0
505	20231228	124400	188503570	4450	4450	4450	4450	0
506	20231228	124300	188503570	4450	4450	4450	4450	0
507	20231228	124200	188503570	4450	4450	4450	4450	0
508	20231228	124100	188503570	4450	4450	4450	4450	0
509	20231228	124000	188503570	4450	4450	4450	4450	1
510	20231228	123900	188499120	4450	4450	4450	4450	0
511	20231228	123800	188499120	4450	4450	4450	4450	0
512	20231228	123700	188499120	4450	4450	4450	4450	0
513	20231228	123600	188499120	4450	4450	4450	4450	0
514	20231228	123500	188499120	4450	4450	4450	4450	0
515	20231228	123400	188499120	4450	4450	4450	4450	0
516	20231228	123300	188499120	4450	4450	4450	4450	0
517	20231228	123200	188499120	4450	4450	4450	4450	0
518	20231228	123100	188499120	4450	4450	4450	4450	0
519	20231228	123000	188499120	4450	4450	4450	4450	0
520	20231228	122900	188499120	4450	4450	4450	4450	0
521	20231228	122800	188499120	4450	4450	4450	4450	3
522	20231228	122700	188485770	4450	4450	4450	4450	1
523	20231228	122600	188481320	4450	4450	4450	4450	0
524	20231228	122500	188481320	4450	4450	4450	4450	0
525	20231228	122400	188481320	4450	4450	4450	4450	5
526	20231228	122300	188459070	4450	4450	4450	4450	0
527	20231228	122200	188459070	4450	4450	4450	4450	0
528	20231228	122100	188459070	4450	4450	4450	4450	0
529	20231228	122000	188459070	4450	4420	4450	4420	801
530	20231228	121900	184918620	4450	4450	4450	4450	20
531	20231228	121800	184829620	4450	4425	4450	4425	1126
532	20231228	121700	179833915	4425	4420	4425	4420	23
533	20231228	121600	179732245	4420	4420	4420	4420	0
534	20231228	121500	179732245	4420	4420	4420	4420	0
535	20231228	121400	179732245	4420	4420	4420	4420	13
536	20231228	121300	179674785	4420	4420	4420	4420	0
537	20231228	121200	179674785	4420	4420	4420	4420	0
538	20231228	121100	179674785	4420	4420	4420	4420	51
539	20231228	121000	179449365	4420	4420	4420	4420	3
540	20231228	120900	179436105	4425	4425	4425	4425	0
541	20231228	120800	179436105	4425	4425	4425	4425	0
542	20231228	120700	179436105	4425	4425	4425	4425	0
543	20231228	120600	179436105	4425	4425	4425	4425	11
544	20231228	120500	179387430	4420	4420	4420	4420	100
545	20231228	120400	178945430	4415	4415	4415	4415	0
546	20231228	120300	178945430	4415	4420	4420	4415	105
547	20231228	120200	178481595	4425	4425	4425	4425	100
548	20231228	120100	178039095	4425	4425	4425	4425	0
549	20231228	120000	178039095	4425	4425	4425	4425	8
550	20231228	115900	178003695	4425	4425	4425	4425	22
551	20231228	115800	177906345	4430	4430	4430	4430	0
552	20231228	115700	177906345	4430	4430	4430	4430	137
553	20231228	115600	177299435	4430	4430	4430	4430	10
554	20231228	115500	177255135	4435	4435	4435	4435	0
555	20231228	115400	177255135	4435	4435	4435	4435	0
556	20231228	115300	177255135	4435	4435	4435	4435	1
557	20231228	115200	177250700	4415	4430	4430	4415	603
558	20231228	115100	174585410	4430	4435	4435	4430	222
559	20231228	115000	173600950	4435	4435	4435	4435	9
560	20231228	114900	173561035	4435	4430	4435	4430	25
561	20231228	114800	173450280	4430	4430	4430	4430	0
562	20231228	114700	173450280	4430	4430	4430	4430	0
563	20231228	114600	173450280	4430	4430	4430	4430	0
564	20231228	114500	173450280	4430	4430	4430	4430	1
565	20231228	114400	173445850	4430	4430	4430	4430	0
566	20231228	114300	173445850	4430	4430	4430	4430	0
567	20231228	114200	173445850	4430	4430	4430	4430	0
568	20231228	114100	173445850	4430	4435	4435	4430	77
569	20231228	114000	173104690	4440	4440	4440	4440	50
570	20231228	113900	172882690	4440	4440	4440	4440	10
571	20231228	113800	172838290	4430	4430	4430	4430	0
572	20231228	113700	172838290	4430	4430	4430	4430	0
573	20231228	113600	172838290	4430	4430	4430	4430	0
574	20231228	113500	172838290	4430	4430	4430	4430	0
575	20231228	113400	172838290	4430	4430	4430	4430	0
576	20231228	113300	172838290	4430	4430	4430	4430	0
577	20231228	113200	172838290	4430	4430	4430	4430	1
578	20231228	113100	172833860	4440	4440	4440	4440	0
579	20231228	113000	172833860	4440	4440	4440	4440	0
580	20231228	112900	172833860	4440	4440	4440	4440	0
581	20231228	112800	172833860	4440	4440	4440	4440	10
582	20231228	112700	172789460	4440	4435	4440	4435	85
583	20231228	112600	172412385	4435	4435	4435	4435	1
584	20231228	112500	172407950	4435	4435	4435	4435	0
585	20231228	112400	172407950	4435	4435	4435	4435	0
586	20231228	112300	172407950	4435	4435	4435	4435	1
587	20231228	112200	172403515	4435	4435	4435	4435	0
588	20231228	112100	172403515	4435	4435	4435	4435	0
589	20231228	112000	172403515	4435	4435	4435	4435	10
590	20231228	111900	172359165	4435	4405	4435	4405	100
591	20231228	111800	171916415	4380	4380	4380	4380	665
592	20231228	111700	169003715	4380	4400	4400	4380	106
593	20231228	111600	168538390	4430	4430	4430	4430	2
594	20231228	111500	168529530	4430	4430	4430	4430	0
595	20231228	111400	168529530	4430	4430	4430	4430	1
596	20231228	111300	168525100	4400	4400	4400	4400	0
597	20231228	111200	168525100	4400	4400	4400	4400	0
598	20231228	111100	168525100	4400	4400	4400	4400	0
599	20231228	111000	168525100	4400	4400	4400	4400	132
600	20231228	110900	167944300	4400	4400	4400	4400	1
601	20231228	110800	167939900	4370	4380	4425	4370	1701
602	20231228	110700	160505875	4380	4410	4410	4380	529
603	20231228	110600	158188370	4435	4435	4435	4435	0
604	20231228	110500	158188370	4435	4435	4435	4435	0
605	20231228	110400	158188370	4435	4435	4435	4435	0
606	20231228	110300	158188370	4435	4435	4435	4435	0
607	20231228	110200	158188370	4435	4435	4435	4435	0
608	20231228	110100	158188370	4435	4435	4435	4435	5
609	20231228	110000	158166195	4435	4440	4440	4435	40
610	20231228	105900	157988695	4445	4445	4445	4445	0
611	20231228	105800	157988695	4445	4400	4445	4400	17
612	20231228	105700	157913850	4440	4440	4440	4440	50
613	20231228	105600	157691850	4440	4440	4440	4440	0
614	20231228	105500	157691850	4440	4440	4440	4440	0
615	20231228	105400	157691850	4440	4440	4440	4440	3
616	20231228	105300	157678530	4440	4435	4440	4435	4
617	20231228	105200	157660785	4435	4400	4435	4375	3045
618	20231228	105100	144321295	4405	4410	4410	4405	183
619	20231228	105000	143515170	4420	4420	4420	4420	0
620	20231228	104900	143515170	4420	4420	4420	4420	0
621	20231228	104800	143515170	4420	4415	4420	4405	106
622	20231228	104700	143047615	4420	4420	4420	4420	800
623	20231228	104600	139511615	4420	4420	4420	4420	49
624	20231228	104500	139295035	4420	4420	4420	4420	0
625	20231228	104400	139295035	4420	4420	4420	4420	0
626	20231228	104300	139295035	4420	4420	4420	4420	51
627	20231228	104200	139069615	4420	4420	4420	4420	107
628	20231228	104100	138596675	4420	4420	4420	4420	393
629	20231228	104000	136859615	4445	4445	4445	4445	0
630	20231228	103900	136859615	4445	4445	4445	4445	0
631	20231228	103800	136859615	4445	4445	4445	4445	0
632	20231228	103700	136859615	4445	4445	4445	4445	1
633	20231228	103600	136855170	4445	4445	4445	4445	1
634	20231228	103500	136850725	4445	4445	4445	4445	1
635	20231228	103400	136846280	4445	4445	4445	4445	1
636	20231228	103300	136841835	4405	4410	4410	4405	289
637	20231228	103200	135568105	4445	4445	4445	4445	0
638	20231228	103100	135568105	4445	4415	4445	4415	501
639	20231228	103000	133356160	4415	4415	4415	4415	552
640	20231228	102900	130919080	4415	4415	4415	4415	0
641	20231228	102800	130919080	4415	4415	4415	4415	1500
642	20231228	102700	124296580	4415	4415	4415	4415	0
643	20231228	102600	124296580	4415	4415	4415	4415	0
644	20231228	102500	124296580	4415	4420	4420	4415	1127
645	20231228	102400	119320490	4455	4455	4455	4455	0
646	20231228	102300	119320490	4455	4455	4455	4455	0
647	20231228	102200	119320490	4455	4455	4455	4455	0
648	20231228	102100	119320490	4455	4415	4455	4415	981
649	20231228	102000	114985040	4415	4415	4415	4415	0
650	20231228	101900	114985040	4415	4410	4415	4410	11
651	20231228	101800	114936525	4415	4415	4415	4415	0
652	20231228	101700	114936525	4415	4415	4415	4415	0
653	20231228	101600	114936525	4415	4415	4415	4415	2
654	20231228	101500	114927695	4410	4410	4410	4410	0
655	20231228	101400	114927695	4410	4410	4410	4410	0
656	20231228	101300	114927695	4410	4410	4410	4410	1
657	20231228	101200	114923285	4405	4405	4405	4405	0
658	20231228	101100	114923285	4405	4405	4405	4405	94
659	20231228	101000	114509215	4405	4405	4405	4405	1000
660	20231228	100900	110104215	4405	4395	4405	4395	1403
661	20231228	100800	103926185	4395	4395	4395	4395	309
662	20231228	100700	102568130	4360	4410	4410	4360	3767
663	20231228	100600	86141670	4415	4415	4415	4415	1
664	20231228	100500	86137255	4420	4420	4420	4420	0
665	20231228	100400	86137255	4420	4420	4420	4420	0
666	20231228	100300	86137255	4420	4420	4420	4350	2737
667	20231228	100200	74151410	4420	4430	4430	4420	2000
668	20231228	100100	65307385	4445	4445	4445	4445	1
669	20231228	100000	65302940	4445	4445	4445	4445	0
670	20231228	095900	65302940	4445	4415	4445	4415	24
671	20231228	095800	65196950	4420	4445	4445	4420	34
672	20231228	095700	65046075	4440	4440	4440	4440	7
673	20231228	095600	65014995	4445	4445	4445	4445	1
674	20231228	095500	65010550	4420	4445	4445	4420	770
675	20231228	095400	61606865	4420	4420	4420	4420	0
676	20231228	095300	61606865	4420	4440	4440	4420	3200
677	20231228	095200	47458045	4435	4450	4450	4435	1093
678	20231228	095100	42608610	4450	4455	4455	4450	10
679	20231228	095000	42564105	4455	4460	4460	4455	6
680	20231228	094900	42537365	4455	4460	4460	4455	181
681	20231228	094800	41730160	4460	4460	4460	4460	7
682	20231228	094700	41698940	4460	4460	4460	4460	6
683	20231228	094600	41672180	4465	4470	4470	4465	13
684	20231228	094500	41614085	4470	4470	4470	4470	1
685	20231228	094400	41609615	4470	4470	4470	4470	2
686	20231228	094300	41600675	4475	4480	4480	4475	16
687	20231228	094200	41529065	4475	4480	4480	4475	11
688	20231228	094100	41479835	4485	4480	4485	4480	2
689	20231228	094000	41470870	4480	4465	4480	4465	23
690	20231228	093900	41367875	4460	4460	4460	4460	0
691	20231228	093800	41367875	4460	4485	4485	4460	510
692	20231228	093700	39085250	4485	4475	4485	4475	1481
693	20231228	093600	32450305	4470	4470	4470	4470	160
694	20231228	093500	31735105	4460	4460	4460	4460	0
695	20231228	093400	31735105	4460	4460	4460	4460	737
696	20231228	093300	28448085	4460	4460	4460	4460	157
697	20231228	093200	27747865	4460	4460	4460	4460	25
698	20231228	093100	27636365	4470	4470	4470	4470	1
699	20231228	093000	27631895	4470	4470	4470	4470	33
700	20231228	092900	27484385	4475	4475	4480	4475	36
701	20231228	092800	27323255	4475	4475	4475	4475	12
702	20231228	092700	27269555	4475	4470	4480	4470	231
703	20231228	092600	26235925	4470	4455	4470	4455	782
704	20231228	092500	22743485	4450	4450	4450	4450	40
705	20231228	092400	22565485	4450	4450	4450	4450	8
706	20231228	092300	22529885	4425	4425	4425	4425	0
707	20231228	092200	22529885	4425	4425	4425	4425	0
708	20231228	092100	22529885	4425	4425	4425	4425	1
709	20231228	092000	22525460	4450	4445	4450	4445	200
710	20231228	091900	21635510	4450	4450	4450	4450	1
711	20231228	091800	21631060	4435	4435	4435	4435	0
712	20231228	091700	21631060	4435	4435	4435	4435	0
713	20231228	091600	21631060	4435	4435	4435	4435	0
714	20231228	091500	21631060	4435	4435	4435	4435	0
715	20231228	091400	21631060	4435	4440	4440	4435	714
716	20231228	091300	18461000	4450	4440	4450	4440	3
717	20231228	091200	18447660	4440	4460	4460	4440	2164
718	20231228	091100	8799200	4460	4450	4460	4450	513
719	20231228	091000	6516290	4450	4440	4450	4440	121
720	20231228	090900	5977900	4430	4420	4430	4420	242
721	20231228	090800	4907960	4410	4410	4420	4400	473
722	20231228	090700	2823020	4410	4410	4410	4410	20
723	20231228	090600	2734820	4420	4420	4420	4420	1
724	20231228	090500	2730400	4430	4430	4430	4430	0
725	20231228	090400	2730400	4430	4430	4430	4430	1
726	20231228	090300	2725970	4430	4430	4430	4430	0
727	20231228	090200	2725970	4430	4430	4430	4430	50
728	20231228	090100	2504470	4430	4430	4430	4430	245
729	20231228	090000	1419120	4380	4380	4380	4380	324