KissMeData/290720/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	205200	204813360	7960	7960	7960	7960	340
3	20231227	205100	204813360	7960	7960	7960	7960	0
4	20231227	205000	204813360	7960	7960	7960	7960	0
5	20231227	204900	204813360	7960	7960	7960	7960	0
6	20231227	204800	204813360	7960	7960	7960	7960	0
7	20231227	204700	204813360	7960	7960	7960	7960	0
8	20231227	204600	204813360	7960	7960	7960	7960	0
9	20231227	204500	204813360	7960	7960	7960	7960	0
10	20231227	204400	204813360	7960	7960	7960	7960	0
11	20231227	204300	204813360	7960	7960	7960	7960	0
12	20231227	204200	204813360	7960	7960	7960	7960	0
13	20231227	204100	204813360	7960	7960	7960	7960	0
14	20231227	204000	204813360	7960	7960	7960	7960	0
15	20231227	203900	204813360	7960	7960	7960	7960	0
16	20231227	203800	204813360	7960	7960	7960	7960	0
17	20231227	203700	204813360	7960	7960	7960	7960	0
18	20231227	203600	204813360	7960	7960	7960	7960	0
19	20231227	203500	204813360	7960	7960	7960	7960	0
20	20231227	203400	204813360	7960	7960	7960	7960	0
21	20231227	203300	204813360	7960	7960	7960	7960	0
22	20231227	203200	204813360	7960	7960	7960	7960	0
23	20231227	203100	204813360	7960	7960	7960	7960	0
24	20231227	203000	204813360	7960	7960	7960	7960	0
25	20231227	202900	204813360	7960	7960	7960	7960	0
26	20231227	202800	204813360	7960	7960	7960	7960	0
27	20231227	202700	204813360	7960	7960	7960	7960	0
28	20231227	202600	204813360	7960	7960	7960	7960	0
29	20231227	202500	204813360	7960	7960	7960	7960	0
30	20231227	202400	204813360	7960	7960	7960	7960	0
31	20231227	202300	204813360	7960	7960	7960	7960	0
32	20231227	202200	204813360	7960	7960	7960	7960	340
33	20231227	202100	204813360	7960	7960	7960	7960	0
34	20231227	202000	204813360	7960	7960	7960	7960	0
35	20231227	201900	204813360	7960	7960	7960	7960	0
36	20231227	201800	204813360	7960	7960	7960	7960	0
37	20231227	201700	204813360	7960	7960	7960	7960	0
38	20231227	201600	204813360	7960	7960	7960	7960	0
39	20231227	201500	204813360	7960	7960	7960	7960	0
40	20231227	201400	204813360	7960	7960	7960	7960	0
41	20231227	201300	204813360	7960	7960	7960	7960	0
42	20231227	201200	204813360	7960	7960	7960	7960	0
43	20231227	201100	204813360	7960	7960	7960	7960	0
44	20231227	201000	204813360	7960	7960	7960	7960	0
45	20231227	200900	204813360	7960	7960	7960	7960	0
46	20231227	200800	204813360	7960	7960	7960	7960	0
47	20231227	200700	204813360	7960	7960	7960	7960	0
48	20231227	200600	204813360	7960	7960	7960	7960	0
49	20231227	200500	204813360	7960	7960	7960	7960	0
50	20231227	200400	204813360	7960	7960	7960	7960	0
51	20231227	200300	204813360	7960	7960	7960	7960	0
52	20231227	200200	204813360	7960	7960	7960	7960	0
53	20231227	200100	204813360	7960	7960	7960	7960	0
54	20231227	200000	204813360	7960	7960	7960	7960	0
55	20231227	195900	204813360	7960	7960	7960	7960	0
56	20231227	195800	204813360	7960	7960	7960	7960	0
57	20231227	195700	204813360	7960	7960	7960	7960	0
58	20231227	195600	204813360	7960	7960	7960	7960	0
59	20231227	195500	204813360	7960	7960	7960	7960	0
60	20231227	195400	204813360	7960	7960	7960	7960	0
61	20231227	195300	204813360	7960	7960	7960	7960	0
62	20231227	195200	204813360	7960	7960	7960	7960	340
63	20231227	195100	204813360	7960	7960	7960	7960	0
64	20231227	195000	204813360	7960	7960	7960	7960	0
65	20231227	194900	204813360	7960	7960	7960	7960	0
66	20231227	194800	204813360	7960	7960	7960	7960	0
67	20231227	194700	204813360	7960	7960	7960	7960	0
68	20231227	194600	204813360	7960	7960	7960	7960	0
69	20231227	194500	204813360	7960	7960	7960	7960	0
70	20231227	194400	204813360	7960	7960	7960	7960	0
71	20231227	194300	204813360	7960	7960	7960	7960	0
72	20231227	194200	204813360	7960	7960	7960	7960	0
73	20231227	194100	204813360	7960	7960	7960	7960	0
74	20231227	194000	204813360	7960	7960	7960	7960	0
75	20231227	193900	204813360	7960	7960	7960	7960	0
76	20231227	193800	204813360	7960	7960	7960	7960	0
77	20231227	193700	204813360	7960	7960	7960	7960	0
78	20231227	193600	204813360	7960	7960	7960	7960	0
79	20231227	193500	204813360	7960	7960	7960	7960	0
80	20231227	193400	204813360	7960	7960	7960	7960	0
81	20231227	193300	204813360	7960	7960	7960	7960	0
82	20231227	193200	204813360	7960	7960	7960	7960	0
83	20231227	193100	204813360	7960	7960	7960	7960	0
84	20231227	193000	204813360	7960	7960	7960	7960	0
85	20231227	192900	204813360	7960	7960	7960	7960	0
86	20231227	192800	204813360	7960	7960	7960	7960	0
87	20231227	192700	204813360	7960	7960	7960	7960	0
88	20231227	192600	204813360	7960	7960	7960	7960	0
89	20231227	192500	204813360	7960	7960	7960	7960	0
90	20231227	192400	204813360	7960	7960	7960	7960	0
91	20231227	192300	204813360	7960	7960	7960	7960	0
92	20231227	192200	204813360	7960	7960	7960	7960	340
93	20231227	192100	204813360	7960	7960	7960	7960	0
94	20231227	192000	204813360	7960	7960	7960	7960	0
95	20231227	191900	204813360	7960	7960	7960	7960	0
96	20231227	191800	204813360	7960	7960	7960	7960	0
97	20231227	191700	204813360	7960	7960	7960	7960	0
98	20231227	191600	204813360	7960	7960	7960	7960	0
99	20231227	191500	204813360	7960	7960	7960	7960	0
100	20231227	191400	204813360	7960	7960	7960	7960	0
101	20231227	191300	204813360	7960	7960	7960	7960	0
102	20231227	191200	204813360	7960	7960	7960	7960	0
103	20231227	191100	204813360	7960	7960	7960	7960	0
104	20231227	191000	204813360	7960	7960	7960	7960	0
105	20231227	190900	204813360	7960	7960	7960	7960	0
106	20231227	190800	204813360	7960	7960	7960	7960	0
107	20231227	190700	204813360	7960	7960	7960	7960	0
108	20231227	190600	204813360	7960	7960	7960	7960	0
109	20231227	190500	204813360	7960	7960	7960	7960	0
110	20231227	190400	204813360	7960	7960	7960	7960	0
111	20231227	190300	204813360	7960	7960	7960	7960	0
112	20231227	190200	204813360	7960	7960	7960	7960	0
113	20231227	190100	204813360	7960	7960	7960	7960	0
114	20231227	190000	204813360	7960	7960	7960	7960	0
115	20231227	185900	204813360	7960	7960	7960	7960	0
116	20231227	185800	204813360	7960	7960	7960	7960	0
117	20231227	185700	204813360	7960	7960	7960	7960	0
118	20231227	185600	204813360	7960	7960	7960	7960	0
119	20231227	185500	204813360	7960	7960	7960	7960	0
120	20231227	185400	204813360	7960	7960	7960	7960	0
121	20231227	185300	204813360	7960	7960	7960	7960	0
122	20231227	185200	204813360	7960	7960	7960	7960	340
123	20231227	185100	204813360	7960	7960	7960	7960	0
124	20231227	185000	204813360	7960	7960	7960	7960	0
125	20231227	184900	204813360	7960	7960	7960	7960	0
126	20231227	184800	204813360	7960	7960	7960	7960	0
127	20231227	184700	204813360	7960	7960	7960	7960	0
128	20231227	184600	204813360	7960	7960	7960	7960	0
129	20231227	184500	204813360	7960	7960	7960	7960	0
130	20231227	184400	204813360	7960	7960	7960	7960	0
131	20231227	184300	204813360	7960	7960	7960	7960	0
132	20231227	184200	204813360	7960	7960	7960	7960	0
133	20231227	184100	204813360	7960	7960	7960	7960	0
134	20231227	184000	204813360	7960	7960	7960	7960	0
135	20231227	183900	204813360	7960	7960	7960	7960	0
136	20231227	183800	204813360	7960	7960	7960	7960	0
137	20231227	183700	204813360	7960	7960	7960	7960	0
138	20231227	183600	204813360	7960	7960	7960	7960	0
139	20231227	183500	204813360	7960	7960	7960	7960	0
140	20231227	183400	204813360	7960	7960	7960	7960	0
141	20231227	183300	204813360	7960	7960	7960	7960	0
142	20231227	183200	204813360	7960	7960	7960	7960	0
143	20231227	183100	204813360	7960	7960	7960	7960	0
144	20231227	183000	204813360	7960	7960	7960	7960	0
145	20231227	182900	204813360	7960	7960	7960	7960	0
146	20231227	182800	204813360	7960	7960	7960	7960	0
147	20231227	182700	204813360	7960	7960	7960	7960	0
148	20231227	182600	204813360	7960	7960	7960	7960	0
149	20231227	182500	204813360	7960	7960	7960	7960	0
150	20231227	182400	204813360	7960	7960	7960	7960	0
151	20231227	182300	204813360	7960	7960	7960	7960	0
152	20231227	182200	204813360	7960	7960	7960	7960	340
153	20231227	182100	204813360	7960	7960	7960	7960	0
154	20231227	182000	204813360	7960	7960	7960	7960	0
155	20231227	181900	204813360	7960	7960	7960	7960	0
156	20231227	181800	204813360	7960	7960	7960	7960	0
157	20231227	181700	204813360	7960	7960	7960	7960	0
158	20231227	181600	204813360	7960	7960	7960	7960	0
159	20231227	181500	204813360	7960	7960	7960	7960	0
160	20231227	181400	204813360	7960	7960	7960	7960	0
161	20231227	181300	204813360	7960	7960	7960	7960	0
162	20231227	181200	204813360	7960	7960	7960	7960	0
163	20231227	181100	204813360	7960	7960	7960	7960	0
164	20231227	181000	204813360	7960	7960	7960	7960	0
165	20231227	180900	204813360	7960	7960	7960	7960	0
166	20231227	180800	204813360	7960	7960	7960	7960	0
167	20231227	180700	204813360	7960	7960	7960	7960	0
168	20231227	180600	204813360	7960	7960	7960	7960	0
169	20231227	180500	204813360	7960	7960	7960	7960	0
170	20231227	180400	204813360	7960	7960	7960	7960	0
171	20231227	180300	204813360	7960	7960	7960	7960	0
172	20231227	180200	204813360	7960	7960	7960	7960	0
173	20231227	180100	204813360	7960	7960	7960	7960	0
174	20231227	180000	204813360	7960	7960	7960	7960	0
175	20231227	175900	204813360	7960	7960	7960	7960	0
176	20231227	175800	204813360	7960	7960	7960	7960	0
177	20231227	175700	204813360	7960	7960	7960	7960	0
178	20231227	175600	204813360	7960	7960	7960	7960	0
179	20231227	175500	204813360	7960	7960	7960	7960	0
180	20231227	175400	204813360	7960	7960	7960	7960	0
181	20231227	175300	204813360	7960	7960	7960	7960	0
182	20231227	175200	204813360	7960	7960	7960	7960	340
183	20231227	175100	204813360	7960	7960	7960	7960	0
184	20231227	175000	204813360	7960	7960	7960	7960	0
185	20231227	174900	204813360	7960	7960	7960	7960	0
186	20231227	174800	204813360	7960	7960	7960	7960	0
187	20231227	174700	204813360	7960	7960	7960	7960	0
188	20231227	174600	204813360	7960	7960	7960	7960	0
189	20231227	174500	204813360	7960	7960	7960	7960	0
190	20231227	174400	204813360	7960	7960	7960	7960	0
191	20231227	174300	204813360	7960	7960	7960	7960	0
192	20231227	174200	204813360	7960	7960	7960	7960	0
193	20231227	174100	204813360	7960	7960	7960	7960	0
194	20231227	174000	204813360	7960	7960	7960	7960	0
195	20231227	173900	204813360	7960	7960	7960	7960	0
196	20231227	173800	204813360	7960	7960	7960	7960	0
197	20231227	173700	204813360	7960	7960	7960	7960	0
198	20231227	173600	204813360	7960	7960	7960	7960	0
199	20231227	173500	204813360	7960	7960	7960	7960	0
200	20231227	173400	204813360	7960	7960	7960	7960	0
201	20231227	173300	204813360	7960	7960	7960	7960	0
202	20231227	173200	204813360	7960	7960	7960	7960	0
203	20231227	173100	204813360	7960	7960	7960	7960	0
204	20231227	173000	204813360	7960	7960	7960	7960	0
205	20231227	172900	204813360	7960	7960	7960	7960	0
206	20231227	172800	204813360	7960	7960	7960	7960	0
207	20231227	172700	204813360	7960	7960	7960	7960	0
208	20231227	172600	204813360	7960	7960	7960	7960	0
209	20231227	172500	204813360	7960	7960	7960	7960	0
210	20231227	172400	204813360	7960	7960	7960	7960	0
211	20231227	172300	204813360	7960	7960	7960	7960	0
212	20231227	172200	204813360	7960	7960	7960	7960	340
213	20231227	172100	204813360	7960	7960	7960	7960	0
214	20231227	172000	204813360	7960	7960	7960	7960	0
215	20231227	171900	204813360	7960	7960	7960	7960	0
216	20231227	171800	204813360	7960	7960	7960	7960	0
217	20231227	171700	204813360	7960	7960	7960	7960	0
218	20231227	171600	204813360	7960	7960	7960	7960	0
219	20231227	171500	204813360	7960	7960	7960	7960	0
220	20231227	171400	204813360	7960	7960	7960	7960	0
221	20231227	171300	204813360	7960	7960	7960	7960	0
222	20231227	171200	204813360	7960	7960	7960	7960	0
223	20231227	171100	204813360	7960	7960	7960	7960	0
224	20231227	171000	204813360	7960	7960	7960	7960	0
225	20231227	170900	204813360	7960	7960	7960	7960	0
226	20231227	170800	204813360	7960	7960	7960	7960	0
227	20231227	170700	204813360	7960	7960	7960	7960	0
228	20231227	170600	204813360	7960	7960	7960	7960	0
229	20231227	170500	204813360	7960	7960	7960	7960	0
230	20231227	170400	204813360	7960	7960	7960	7960	0
231	20231227	170300	204813360	7960	7960	7960	7960	0
232	20231227	170200	204813360	7960	7960	7960	7960	0
233	20231227	170100	204813360	7960	7960	7960	7960	0
234	20231227	170000	204813360	7960	7960	7960	7960	0
235	20231227	165900	204813360	7960	7960	7960	7960	0
236	20231227	165800	204813360	7960	7960	7960	7960	0
237	20231227	165700	204813360	7960	7960	7960	7960	0
238	20231227	165600	204813360	7960	7960	7960	7960	0
239	20231227	165500	204813360	7960	7960	7960	7960	0
240	20231227	165400	204813360	7960	7960	7960	7960	0
241	20231227	165300	204813360	7960	7960	7960	7960	0
242	20231227	165200	204813360	7960	7960	7960	7960	340
243	20231227	165100	204813360	7960	7960	7960	7960	0
244	20231227	165000	204813360	7960	7960	7960	7960	0
245	20231227	164900	204813360	7960	7960	7960	7960	0
246	20231227	164800	204813360	7960	7960	7960	7960	0
247	20231227	164700	204813360	7960	7960	7960	7960	0
248	20231227	164600	204813360	7960	7960	7960	7960	0
249	20231227	164500	204813360	7960	7960	7960	7960	0
250	20231227	164400	204813360	7960	7960	7960	7960	0
251	20231227	164300	204813360	7960	7960	7960	7960	0
252	20231227	164200	204813360	7960	7960	7960	7960	0
253	20231227	164100	204813360	7960	7960	7960	7960	0
254	20231227	164000	204813360	7960	7960	7960	7960	0
255	20231227	163900	204813360	7960	7960	7960	7960	0
256	20231227	163800	204813360	7960	7960	7960	7960	0
257	20231227	163700	204813360	7960	7960	7960	7960	0
258	20231227	163600	204813360	7960	7960	7960	7960	0
259	20231227	163500	204813360	7960	7960	7960	7960	0
260	20231227	163400	204813360	7960	7960	7960	7960	0
261	20231227	163300	204813360	7960	7960	7960	7960	0
262	20231227	163200	204813360	7960	7960	7960	7960	0
263	20231227	163100	204813360	7960	7960	7960	7960	0
264	20231227	163000	204813360	7960	7960	7960	7960	0
265	20231227	162900	204813360	7960	7960	7960	7960	0
266	20231227	162800	204813360	7960	7960	7960	7960	0
267	20231227	162700	204813360	7960	7960	7960	7960	0
268	20231227	162600	204813360	7960	7960	7960	7960	0
269	20231227	162500	204813360	7960	7960	7960	7960	0
270	20231227	162400	204813360	7960	7960	7960	7960	0
271	20231227	162300	204813360	7960	7960	7960	7960	0
272	20231227	162200	204813360	7960	7960	7960	7960	340
273	20231227	162100	204813360	7960	7960	7960	7960	0
274	20231227	162000	204813360	7960	7960	7960	7960	0
275	20231227	161900	204813360	7960	7960	7960	7960	0
276	20231227	161800	204813360	7960	7960	7960	7960	0
277	20231227	161700	204813360	7960	7960	7960	7960	0
278	20231227	161600	204813360	7960	7960	7960	7960	0
279	20231227	161500	204813360	7960	7960	7960	7960	0
280	20231227	161400	204813360	7960	7960	7960	7960	0
281	20231227	161300	204813360	7960	7960	7960	7960	0
282	20231227	161200	204813360	7960	7960	7960	7960	0
283	20231227	161100	204813360	7960	7960	7960	7960	0
284	20231227	161000	204813360	7960	7960	7960	7960	0
285	20231227	160900	204813360	7960	7960	7960	7960	0
286	20231227	160800	204813360	7960	7960	7960	7960	0
287	20231227	160700	204813360	7960	7960	7960	7960	0
288	20231227	160600	204813360	7960	7960	7960	7960	0
289	20231227	160500	204813360	7960	7960	7960	7960	0
290	20231227	160400	204813360	7960	7960	7960	7960	0
291	20231227	160300	204813360	7960	7960	7960	7960	0
292	20231227	160200	204813360	7960	7960	7960	7960	0
293	20231227	160100	204813360	7960	7960	7960	7960	0
294	20231227	160000	204813360	7960	7960	7960	7960	0
295	20231227	155900	204813360	7960	7960	7960	7960	0
296	20231227	155800	204813360	7960	7960	7960	7960	0
297	20231227	155700	204813360	7960	7960	7960	7960	0
298	20231227	155600	204813360	7960	7960	7960	7960	0
299	20231227	155500	204813360	7960	7960	7960	7960	0
300	20231227	155400	204813360	7960	7960	7960	7960	0
301	20231227	155300	204813360	7960	7960	7960	7960	0
302	20231227	155200	204813360	7960	7960	7960	7960	340
303	20231227	155100	204813360	7960	7960	7960	7960	0
304	20231227	155000	204813360	7960	7960	7960	7960	0
305	20231227	154900	204813360	7960	7960	7960	7960	0
306	20231227	154800	204813360	7960	7960	7960	7960	0
307	20231227	154700	204813360	7960	7960	7960	7960	0
308	20231227	154600	204813360	7960	7960	7960	7960	0
309	20231227	154500	204813360	7960	7960	7960	7960	0
310	20231227	154400	204813360	7960	7960	7960	7960	0
311	20231227	154300	204813360	7960	7960	7960	7960	0
312	20231227	154200	204813360	7960	7960	7960	7960	0
313	20231227	154100	204813360	7960	7960	7960	7960	0
314	20231227	154000	204813360	7960	7960	7960	7960	0
315	20231227	153900	204813360	7960	7960	7960	7960	0
316	20231227	153800	204813360	7960	7960	7960	7960	0
317	20231227	153700	204813360	7960	7960	7960	7960	0
318	20231227	153600	204813360	7960	7960	7960	7960	0
319	20231227	153500	204813360	7960	7960	7960	7960	0
320	20231227	153400	204813360	7960	7960	7960	7960	0
321	20231227	153300	204813360	7960	7960	7960	7960	0
322	20231227	153200	204813360	7960	7960	7960	7960	0
323	20231227	153100	204813360	7960	7960	7960	7960	0
324	20231227	153000	204813360	7960	7960	7960	7960	340
325	20231227	152900	202106960	7900	7900	7900	7900	0
326	20231227	152800	202106960	7900	7900	7900	7900	0
327	20231227	152700	202106960	7900	7900	7900	7900	0
328	20231227	152600	202106960	7900	7900	7900	7900	0
329	20231227	152500	202106960	7900	7900	7900	7900	0
330	20231227	152400	202106960	7900	7900	7900	7900	0
331	20231227	152300	202106960	7900	7900	7900	7900	0
332	20231227	152200	202106960	7900	7900	7900	7900	0
333	20231227	152100	202106960	7900	7900	7900	7900	0
334	20231227	152000	202106960	7900	7900	7900	7900	0
335	20231227	151900	202106960	7900	7920	7920	7900	480
336	20231227	151800	198313560	7930	7930	7930	7920	611
337	20231227	151700	193471490	7960	7960	7960	7960	1
338	20231227	151600	193463530	7930	7930	7930	7930	0
339	20231227	151500	193463530	7930	7930	7930	7930	10
340	20231227	151400	193384230	7950	7950	7950	7950	2
341	20231227	151300	193368330	7950	7950	7950	7950	202
342	20231227	151200	191762430	7950	7950	7950	7950	0
343	20231227	151100	191762430	7950	7950	7950	7950	0
344	20231227	151000	191762430	7950	7950	7950	7950	1
345	20231227	150900	191754480	7950	7950	7950	7950	0
346	20231227	150800	191754480	7950	7950	7950	7950	0
347	20231227	150700	191754480	7950	7950	7950	7950	0
348	20231227	150600	191754480	7950	7950	7950	7950	50
349	20231227	150500	191356980	7960	7960	7960	7960	0
350	20231227	150400	191356980	7960	7960	7960	7960	0
351	20231227	150300	191356980	7960	7960	7960	7960	0
352	20231227	150200	191356980	7960	7960	7960	7960	30
353	20231227	150100	191118180	7970	7970	7970	7970	0
354	20231227	150000	191118180	7970	7970	7970	7970	0
355	20231227	145900	191118180	7970	7970	7970	7970	0
356	20231227	145800	191118180	7970	7970	7970	7970	1
357	20231227	145700	191110210	7910	7910	7910	7910	0
358	20231227	145600	191110210	7910	7970	7970	7910	125
359	20231227	145500	190119270	7980	7980	7980	7980	147
360	20231227	145400	188946210	7980	7980	7980	7980	40
361	20231227	145300	188627010	7970	7980	7980	7970	51
362	20231227	145200	188220090	7980	7980	7980	7980	23
363	20231227	145100	188036550	7980	7980	7980	7970	48
364	20231227	145000	187653610	7970	7980	7980	7970	63
365	20231227	144900	187151440	7980	7980	7980	7980	35
366	20231227	144800	186872140	7980	7980	7980	7940	958
367	20231227	144700	179264180	7980	7980	7980	7940	125
368	20231227	144600	178270680	7980	7980	7980	7980	33
369	20231227	144500	178007340	7980	7980	7980	7980	27
370	20231227	144400	177791880	7950	7950	7950	7950	40
371	20231227	144300	177473880	7950	7950	7950	7950	29
372	20231227	144200	177243330	7950	7950	7950	7950	35
373	20231227	144100	176965080	7950	7950	7950	7950	37
374	20231227	144000	176670930	7940	7950	7950	7940	300
375	20231227	143900	174288230	7950	7950	7950	7950	40
376	20231227	143800	173970230	7950	7950	7950	7950	34
377	20231227	143700	173699930	7950	7970	7970	7950	40
378	20231227	143600	173381270	7970	7970	7970	7970	35
379	20231227	143500	173102320	7970	7970	7970	7970	46
380	20231227	143400	172735700	7970	7950	7970	7950	36
381	20231227	143300	172448940	7950	7950	7950	7950	38
382	20231227	143200	172146840	7950	7970	7970	7950	162
383	20231227	143100	170858480	7970	7970	7970	7970	37
384	20231227	143000	170563590	7970	7970	7970	7970	42
385	20231227	142900	170228850	7970	7970	7970	7970	34
386	20231227	142800	169957870	7970	7970	7970	7970	27
387	20231227	142700	169742680	7970	7970	7970	7970	45
388	20231227	142600	169384030	7940	7970	7970	7940	100
389	20231227	142500	168588830	7970	7960	7970	7950	31
390	20231227	142400	168342080	7940	7970	7970	7940	715
391	20231227	142300	162662640	7970	7960	7970	7950	67
392	20231227	142200	162129590	7960	7960	7970	7960	30
393	20231227	142100	161890720	7960	7960	7970	7960	51
394	20231227	142000	161484420	7960	7970	7970	7960	37
395	20231227	141900	161189660	7970	7970	7970	7970	30
396	20231227	141800	160950560	7970	7970	7970	7970	28
397	20231227	141700	160727400	7970	7970	7970	7970	39
398	20231227	141600	160416570	7970	7960	7970	7960	49
399	20231227	141500	160026450	7960	7990	7990	7960	35
400	20231227	141400	159747530	7990	7990	7990	7980	34
401	20231227	141300	159475890	7980	7970	7980	7970	47
402	20231227	141200	159100880	7970	7960	7980	7960	38
403	20231227	141100	158798160	7960	7960	7960	7960	35
404	20231227	141000	158519560	7960	7960	7960	7950	30
405	20231227	140900	158280840	7960	7950	7960	7950	38
406	20231227	140800	157978430	7950	7960	7960	7950	38
407	20231227	140700	157676040	7960	7960	7960	7960	87
408	20231227	140600	156983520	7950	7950	7950	7950	56
409	20231227	140500	156538320	7950	7950	7950	7950	43
410	20231227	140400	156196470	7950	7950	7950	7950	46
411	20231227	140300	155830770	7950	7950	7950	7950	61
412	20231227	140200	155345820	7950	7940	7950	7940	32
413	20231227	140100	155091690	7940	7940	7940	7940	41
414	20231227	140000	154766150	7940	7940	7940	7940	42
415	20231227	135900	154432670	7940	7940	7940	7940	0
416	20231227	135800	154432670	7940	7940	7940	7940	0
417	20231227	135700	154432670	7940	7940	7940	7940	0
418	20231227	135600	154432670	7940	7930	7940	7930	2
419	20231227	135500	154416800	7940	7940	7940	7940	0
420	20231227	135400	154416800	7940	7940	7940	7940	0
421	20231227	135300	154416800	7940	7940	7940	7940	0
422	20231227	135200	154416800	7940	7940	7940	7940	0
423	20231227	135100	154416800	7940	7940	7940	7940	1
424	20231227	135000	154408860	7940	7940	7940	7940	0
425	20231227	134900	154408860	7940	7940	7940	7940	0
426	20231227	134800	154408860	7940	7940	7940	7940	5
427	20231227	134700	154369160	7940	7940	7940	7940	3
428	20231227	134600	154345340	7940	7940	7940	7940	0
429	20231227	134500	154345340	7940	7940	7940	7940	0
430	20231227	134400	154345340	7940	7910	7940	7910	210
431	20231227	134300	152683910	7910	7910	7910	7910	1
432	20231227	134200	152676000	7900	7900	7900	7900	0
433	20231227	134100	152676000	7900	7900	7900	7900	528
434	20231227	134000	148504800	7900	7900	7900	7900	111
435	20231227	133900	147627900	7900	7900	7900	7900	200
436	20231227	133800	146047900	7900	7900	7900	7900	0
437	20231227	133700	146047900	7900	7900	7900	7900	0
438	20231227	133600	146047900	7900	7900	7900	7900	0
439	20231227	133500	146047900	7900	7900	7900	7900	0
440	20231227	133400	146047900	7900	7900	7900	7900	0
441	20231227	133300	146047900	7900	7900	7900	7900	1
442	20231227	133200	146040000	7900	7900	7900	7900	0
443	20231227	133100	146040000	7900	7900	7900	7900	0
444	20231227	133000	146040000	7900	7900	7900	7900	0
445	20231227	132900	146040000	7900	7900	7900	7900	0
446	20231227	132800	146040000	7900	7900	7900	7900	0
447	20231227	132700	146040000	7900	7900	7900	7900	0
448	20231227	132600	146040000	7900	7900	7900	7900	1
449	20231227	132500	146032100	7890	7890	7890	7890	0
450	20231227	132400	146032100	7890	7890	7890	7890	0
451	20231227	132300	146032100	7890	7890	7890	7890	0
452	20231227	132200	146032100	7890	7890	7890	7890	0
453	20231227	132100	146032100	7890	7890	7890	7890	0
454	20231227	132000	146032100	7890	7890	7890	7890	0
455	20231227	131900	146032100	7890	7890	7890	7890	0
456	20231227	131800	146032100	7890	7890	7890	7890	51
457	20231227	131700	145629710	7890	7890	7890	7890	4
458	20231227	131600	145598150	7890	7890	7890	7890	0
459	20231227	131500	145598150	7890	7890	7890	7890	0
460	20231227	131400	145598150	7890	7890	7890	7890	0
461	20231227	131300	145598150	7890	7890	7890	7890	0
462	20231227	131200	145598150	7890	7890	7890	7890	0
463	20231227	131100	145598150	7890	7900	7900	7890	102
464	20231227	131000	144793360	7890	7890	7890	7890	0
465	20231227	130900	144793360	7890	7890	7890	7890	136
466	20231227	130800	143720320	7890	7890	7890	7890	0
467	20231227	130700	143720320	7890	7890	7890	7890	0
468	20231227	130600	143720320	7890	7890	7890	7890	1
469	20231227	130500	143712430	7880	7880	7880	7880	0
470	20231227	130400	143712430	7880	7880	7880	7880	0
471	20231227	130300	143712430	7880	7880	7880	7880	0
472	20231227	130200	143712430	7880	7880	7880	7880	0
473	20231227	130100	143712430	7880	7880	7880	7880	0
474	20231227	130000	143712430	7880	7880	7880	7880	10
475	20231227	125900	143633630	7880	7880	7880	7880	0
476	20231227	125800	143633630	7880	7880	7880	7880	78
477	20231227	125700	143018990	7880	7880	7880	7880	26
478	20231227	125600	142814110	7890	7890	7890	7890	0
479	20231227	125500	142814110	7890	7890	7890	7890	0
480	20231227	125400	142814110	7890	7890	7890	7890	20
481	20231227	125300	142656310	7890	7890	7890	7890	12
482	20231227	125200	142561630	7890	7890	7890	7890	0
483	20231227	125100	142561630	7890	7890	7890	7890	5
484	20231227	125000	142522180	7890	7890	7890	7890	11
485	20231227	124900	142435390	7890	7890	7890	7890	10
486	20231227	124800	142356490	7890	7890	7890	7890	0
487	20231227	124700	142356490	7890	7890	7890	7890	0
488	20231227	124600	142356490	7890	7890	7890	7890	4
489	20231227	124500	142324930	7890	7890	7890	7890	0
490	20231227	124400	142324930	7890	7890	7890	7890	10
491	20231227	124300	142246030	7880	7890	7890	7880	1910
492	20231227	124200	127182490	7890	7890	7890	7890	2
493	20231227	124100	127166710	7900	7900	7900	7900	51
494	20231227	124000	126763810	7900	7900	7900	7900	20
495	20231227	123900	126605810	7900	7900	7900	7900	0
496	20231227	123800	126605810	7900	7900	7900	7900	12
497	20231227	123700	126511010	7890	7890	7890	7890	0
498	20231227	123600	126511010	7890	7890	7890	7890	0
499	20231227	123500	126511010	7890	7890	7890	7890	0
500	20231227	123400	126511010	7890	7890	7890	7890	0
501	20231227	123300	126511010	7890	7890	7890	7890	0
502	20231227	123200	126511010	7890	7890	7890	7890	0
503	20231227	123100	126511010	7890	7890	7890	7890	0
504	20231227	123000	126511010	7890	7890	7890	7890	0
505	20231227	122900	126511010	7890	7890	7890	7890	0
506	20231227	122800	126511010	7890	7890	7890	7890	0
507	20231227	122700	126511010	7890	7890	7890	7890	0
508	20231227	122600	126511010	7890	7890	7890	7890	0
509	20231227	122500	126511010	7890	7890	7890	7890	0
510	20231227	122400	126511010	7890	7890	7890	7890	0
511	20231227	122300	126511010	7890	7890	7890	7890	0
512	20231227	122200	126511010	7890	7890	7890	7890	0
513	20231227	122100	126511010	7890	7890	7890	7890	8
514	20231227	122000	126447890	7890	7890	7890	7890	0
515	20231227	121900	126447890	7890	7890	7890	7890	16
516	20231227	121800	126321650	7890	7900	7900	7890	426
517	20231227	121700	122956980	7910	7910	7910	7910	5
518	20231227	121600	122917430	7910	7910	7910	7910	0
519	20231227	121500	122917430	7910	7910	7910	7910	0
520	20231227	121400	122917430	7910	7910	7910	7910	0
521	20231227	121300	122917430	7910	7910	7910	7910	0
522	20231227	121200	122917430	7910	7910	7910	7910	1
523	20231227	121100	122909520	7900	7900	7900	7900	26
524	20231227	121000	122704120	7900	7900	7900	7900	0
525	20231227	120900	122704120	7900	7910	7910	7900	16
526	20231227	120800	122577620	7910	7910	7910	7910	26
527	20231227	120700	122371960	7910	7910	7910	7910	88
528	20231227	120600	121675880	7910	7910	7910	7910	0
529	20231227	120500	121675880	7910	7910	7910	7910	1
530	20231227	120400	121667970	7900	7900	7900	7900	20
531	20231227	120300	121509970	7900	7900	7900	7900	0
532	20231227	120200	121509970	7900	7900	7900	7900	4
533	20231227	120100	121478370	7910	7910	7910	7910	0
534	20231227	120000	121478370	7910	7910	7910	7910	0
535	20231227	115900	121478370	7910	7910	7910	7910	1
536	20231227	115800	121470460	7900	7900	7900	7900	0
537	20231227	115700	121470460	7900	7900	7900	7900	0
538	20231227	115600	121470460	7900	7900	7900	7900	0
539	20231227	115500	121470460	7900	7900	7900	7900	14
540	20231227	115400	121359860	7910	7910	7910	7910	0
541	20231227	115300	121359860	7910	7930	7930	7910	82
542	20231227	115200	120710240	7930	7930	7930	7930	0
543	20231227	115100	120710240	7930	7930	7930	7930	0
544	20231227	115000	120710240	7930	7930	7930	7930	0
545	20231227	114900	120710240	7930	7930	7930	7930	0
546	20231227	114800	120710240	7930	7930	7930	7930	0
547	20231227	114700	120710240	7930	7930	7930	7930	0
548	20231227	114600	120710240	7930	7930	7930	7930	100
549	20231227	114500	119917240	7930	7930	7930	7930	200
550	20231227	114400	118331240	7920	7920	7920	7920	0
551	20231227	114300	118331240	7920	7920	7920	7920	1
552	20231227	114200	118323320	7920	7920	7920	7900	37
553	20231227	114100	118030960	7940	7940	7940	7940	0
554	20231227	114000	118030960	7940	7940	7940	7940	0
555	20231227	113900	118030960	7940	7920	7940	7920	13
556	20231227	113800	117927760	7900	7900	7900	7900	204
557	20231227	113700	116316160	7900	7900	7900	7900	10
558	20231227	113600	116237160	7900	7900	7900	7900	25
559	20231227	113500	116039660	7880	7880	7880	7880	0
560	20231227	113400	116039660	7880	7870	7880	7870	350
561	20231227	113300	113282750	7870	7870	7870	7870	21
562	20231227	113200	113117480	7870	7870	7870	7870	106
563	20231227	113100	112283260	7860	7860	7870	7860	280
564	20231227	113000	110080460	7860	7860	7860	7860	15
565	20231227	112900	109962560	7860	7860	7860	7860	0
566	20231227	112800	109962560	7860	7870	7870	7860	59
567	20231227	112700	109498500	7870	7890	7890	7870	1258
568	20231227	112600	99593540	7880	7880	7880	7880	0
569	20231227	112500	99593540	7880	7890	7890	7880	25
570	20231227	112400	99396460	7890	7890	7890	7890	0
571	20231227	112300	99396460	7890	7920	7920	7890	1246
572	20231227	112200	89543760	7910	7910	7910	7910	0
573	20231227	112100	89543760	7910	7910	7910	7910	0
574	20231227	112000	89543760	7910	7910	7910	7910	0
575	20231227	111900	89543760	7910	7920	7920	7910	400
576	20231227	111800	86379160	7920	7930	7930	7920	27
577	20231227	111700	86165080	7940	7940	7940	7940	0
578	20231227	111600	86165080	7940	7940	7940	7940	0
579	20231227	111500	86165080	7940	7970	7970	7940	463
580	20231227	111400	82480940	8010	8010	8010	8010	0
581	20231227	111300	82480940	8010	8010	8010	8010	0
582	20231227	111200	82480940	8010	8010	8010	8010	0
583	20231227	111100	82480940	8010	8010	8010	8010	0
584	20231227	111000	82480940	8010	8010	8010	8010	0
585	20231227	110900	82480940	8010	8010	8010	8010	0
586	20231227	110800	82480940	8010	8010	8010	8010	0
587	20231227	110700	82480940	8010	8010	8010	8010	2
588	20231227	110600	82464920	8010	8010	8010	8010	0
589	20231227	110500	82464920	8010	8010	8010	8010	0
590	20231227	110400	82464920	8010	8010	8010	8010	0
591	20231227	110300	82464920	8010	8010	8010	8010	0
592	20231227	110200	82464920	8010	8010	8010	8010	0
593	20231227	110100	82464920	8010	8010	8010	8010	0
594	20231227	110000	82464920	8010	8010	8010	8010	3
595	20231227	105900	82440890	8010	8010	8010	8010	6
596	20231227	105800	82392830	8010	8010	8010	8010	7
597	20231227	105700	82336760	8010	8000	8010	8000	10
598	20231227	105600	82256740	8000	8000	8000	8000	5
599	20231227	105500	82216740	8000	8000	8000	8000	11
600	20231227	105400	82128740	8000	8000	8000	8000	8
601	20231227	105300	82064740	8000	8000	8000	8000	11
602	20231227	105200	81976740	8000	7990	8000	7990	7
603	20231227	105100	81920760	8000	8000	8000	8000	8
604	20231227	105000	81856760	8000	8000	8000	8000	5
605	20231227	104900	81816760	8000	8000	8000	8000	65
606	20231227	104800	81296760	8000	8000	8000	8000	5
607	20231227	104700	81256760	8000	7980	8000	7980	12
608	20231227	104600	81160960	7980	7980	7980	7980	5
609	20231227	104500	81121060	7980	7980	7980	7980	9
610	20231227	104400	81049240	7980	7980	7980	7980	49
611	20231227	104300	80658220	7980	7980	7980	7980	9
612	20231227	104200	80586400	7980	7980	7980	7980	7
613	20231227	104100	80530540	7980	7980	7980	7980	10
614	20231227	104000	80450740	7980	7980	7980	7980	7
615	20231227	103900	80394880	7980	7980	7980	7980	10
616	20231227	103800	80315080	7980	7980	7980	7980	7
617	20231227	103700	80259220	7980	7980	7980	7980	8
618	20231227	103600	80195380	7980	7980	7980	7980	7
619	20231227	103500	80139520	7980	7980	7980	7980	9
620	20231227	103400	80067700	7980	7950	7980	7950	15
621	20231227	103300	79948240	7980	7980	7980	7980	9
622	20231227	103200	79876420	7980	7980	7980	7980	7
623	20231227	103100	79820560	7980	7980	7980	7980	11
624	20231227	103000	79732780	7980	7980	7980	7980	6
625	20231227	102900	79684900	7980	7980	7980	7980	10
626	20231227	102800	79605100	7980	7980	7980	7980	5
627	20231227	102700	79565200	7980	7980	7980	7980	6
628	20231227	102600	79517320	7980	7980	7980	7980	5
629	20231227	102500	79477420	7980	7970	7980	7970	11
630	20231227	102400	79389710	7970	7970	7970	7970	7
631	20231227	102300	79333920	7970	7970	7970	7970	14
632	20231227	102200	79222340	7980	7980	7980	7980	7
633	20231227	102100	79166480	7980	7980	7980	7980	11
634	20231227	102000	79078700	7980	7980	7980	7980	12
635	20231227	101900	78982940	7980	7980	7980	7980	10
636	20231227	101800	78903140	7980	7980	7980	7980	8
637	20231227	101700	78839300	7980	7980	7980	7980	139
638	20231227	101600	77730080	7980	7940	7980	7940	6
639	20231227	101500	77682280	7940	7940	7940	7940	10
640	20231227	101400	77602880	7940	7940	7940	7940	6
641	20231227	101300	77555240	7940	7940	7940	7940	11
642	20231227	101200	77467900	7940	7910	7940	7910	60
643	20231227	101100	76993120	7940	7980	7980	7940	17
644	20231227	101000	76858060	7980	7980	7980	7980	6
645	20231227	100900	76810180	7980	7980	7980	7980	12
646	20231227	100800	76714420	7980	7940	7980	7940	21
647	20231227	100700	76547320	7940	7930	7940	7930	31
648	20231227	100600	76301420	7910	7910	7910	7910	145
649	20231227	100500	75154470	7910	7910	7910	7910	21
650	20231227	100400	74988360	7910	7910	7910	7890	127
651	20231227	100300	73984750	7910	7910	7910	7910	12
652	20231227	100200	73889830	7900	7930	7930	7900	41
653	20231227	100100	73565680	7930	7930	7930	7930	10
654	20231227	100000	73486380	7930	7920	7930	7920	17
655	20231227	095900	73351610	7920	7920	7920	7920	11
656	20231227	095800	73264490	7920	7920	7920	7920	39
657	20231227	095700	72955610	7920	7920	7920	7900	584
658	20231227	095600	68341850	7900	7920	7940	7900	10
659	20231227	095500	68262670	7920	7900	7920	7900	223
660	20231227	095400	66500710	7900	7940	7940	7900	248
661	20231227	095300	64540810	7970	7960	8000	7900	3498
662	20231227	095200	36884170	7960	7940	7960	7920	134
663	20231227	095100	35822570	7960	7940	7960	7940	109
664	20231227	095000	34956040	7950	7940	7950	7940	28
665	20231227	094900	34733560	7950	7970	8000	7920	242
666	20231227	094800	32812850	8000	7970	8000	7950	299
667	20231227	094700	30434700	7980	8010	8010	7960	720
668	20231227	094600	24702510	8010	8010	8010	8010	7
669	20231227	094500	24646440	8010	8010	8010	7970	10
670	20231227	094400	24566380	8000	8000	8010	8000	14
671	20231227	094300	24454340	8000	8000	8000	8000	10
672	20231227	094200	24374340	8000	8000	8000	8000	7
673	20231227	094100	24318340	8000	7970	8000	7970	13
674	20231227	094000	24214500	7970	7960	7970	7960	234
675	20231227	093900	22351850	8010	7990	8010	7970	117
676	20231227	093800	21418950	8010	7990	8010	7990	6
677	20231227	093700	21370930	8010	7990	8010	7990	9
678	20231227	093600	21298900	8010	7990	8010	7990	8
679	20231227	093500	21234860	8010	7990	8010	7990	9
680	20231227	093400	21162830	8010	7990	8010	7990	7
681	20231227	093300	21106800	8010	7990	8020	7990	10
682	20231227	093200	21026730	8020	7990	8020	7990	7
683	20231227	093100	20970650	8020	7970	8020	7970	11
684	20231227	093000	20882570	7990	8050	8050	7990	35
685	20231227	092900	20602560	8010	8020	8020	7950	659
686	20231227	092800	15352400	8020	8020	8020	8020	7
687	20231227	092700	15296260	8020	8020	8020	8020	10
688	20231227	092600	15216060	8010	8010	8010	8010	7
689	20231227	092500	15159990	8010	8010	8010	8010	12
690	20231227	092400	15063870	8010	7990	8010	7990	406
691	20231227	092300	11819810	8010	8010	8010	7990	131
692	20231227	092200	10772920	8010	8010	8010	8010	6
693	20231227	092100	10724860	8010	8020	8050	7990	510
694	20231227	092000	6645380	8050	8040	8050	8040	16
695	20231227	091900	6516690	8040	8040	8050	8040	55
696	20231227	091800	6074480	8040	8040	8040	8040	210
697	20231227	091700	4386080	8050	8050	8050	8010	217
698	20231227	091600	2647510	8050	8050	8050	8050	6
699	20231227	091500	2599210	8050	8050	8050	8050	12
700	20231227	091400	2502610	8050	8050	8050	8050	8
701	20231227	091300	2438210	8010	8010	8050	8010	90
702	20231227	091200	1716990	8050	8010	8050	8010	6
703	20231227	091100	1668770	8050	8010	8050	8010	11
704	20231227	091000	1580370	8040	8010	8040	8010	6
705	20231227	090900	1532190	8010	8010	8040	8010	10
706	20231227	090800	1451950	8030	8000	8030	7980	26
707	20231227	090700	1243980	8050	8050	8050	8050	9
708	20231227	090600	1171530	8050	8050	8050	8050	6
709	20231227	090500	1123230	8050	8050	8060	8050	9
710	20231227	090400	1050760	8060	8060	8060	8060	6
711	20231227	090300	1002400	8060	8050	8060	8050	12
712	20231227	090200	905790	8040	8040	8040	8040	5
713	20231227	090100	865590	8040	8040	8050	8040	10
714	20231227	090000	785170	8010	8010	8060	8010	98