KissMeData/321550/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	211300	1661460320	9770	9770	9770	9770	3099
3	20231228	211200	1661460320	9770	9770	9770	9770	0
4	20231228	211100	1661460320	9770	9770	9770	9770	0
5	20231228	211000	1661460320	9770	9770	9770	9770	0
6	20231228	210900	1661460320	9770	9770	9770	9770	0
7	20231228	210800	1661460320	9770	9770	9770	9770	0
8	20231228	210700	1661460320	9770	9770	9770	9770	0
9	20231228	210600	1661460320	9770	9770	9770	9770	0
10	20231228	210500	1661460320	9770	9770	9770	9770	0
11	20231228	210400	1661460320	9770	9770	9770	9770	0
12	20231228	210300	1661460320	9770	9770	9770	9770	0
13	20231228	210200	1661460320	9770	9770	9770	9770	0
14	20231228	210100	1661460320	9770	9770	9770	9770	0
15	20231228	210000	1661460320	9770	9770	9770	9770	0
16	20231228	205900	1661460320	9770	9770	9770	9770	0
17	20231228	205800	1661460320	9770	9770	9770	9770	0
18	20231228	205700	1661460320	9770	9770	9770	9770	0
19	20231228	205600	1661460320	9770	9770	9770	9770	0
20	20231228	205500	1661460320	9770	9770	9770	9770	0
21	20231228	205400	1661460320	9770	9770	9770	9770	0
22	20231228	205300	1661460320	9770	9770	9770	9770	0
23	20231228	205200	1661460320	9770	9770	9770	9770	0
24	20231228	205100	1661460320	9770	9770	9770	9770	0
25	20231228	205000	1661460320	9770	9770	9770	9770	0
26	20231228	204900	1661460320	9770	9770	9770	9770	0
27	20231228	204800	1661460320	9770	9770	9770	9770	0
28	20231228	204700	1661460320	9770	9770	9770	9770	0
29	20231228	204600	1661460320	9770	9770	9770	9770	0
30	20231228	204500	1661460320	9770	9770	9770	9770	0
31	20231228	204400	1661460320	9770	9770	9770	9770	0
32	20231228	204300	1661460320	9770	9770	9770	9770	3099
33	20231228	204200	1661460320	9770	9770	9770	9770	0
34	20231228	204100	1661460320	9770	9770	9770	9770	0
35	20231228	204000	1661460320	9770	9770	9770	9770	0
36	20231228	203900	1661460320	9770	9770	9770	9770	0
37	20231228	203800	1661460320	9770	9770	9770	9770	0
38	20231228	203700	1661460320	9770	9770	9770	9770	0
39	20231228	203600	1661460320	9770	9770	9770	9770	0
40	20231228	203500	1661460320	9770	9770	9770	9770	0
41	20231228	203400	1661460320	9770	9770	9770	9770	0
42	20231228	203300	1661460320	9770	9770	9770	9770	0
43	20231228	203200	1661460320	9770	9770	9770	9770	0
44	20231228	203100	1661460320	9770	9770	9770	9770	0
45	20231228	203000	1661460320	9770	9770	9770	9770	0
46	20231228	202900	1661460320	9770	9770	9770	9770	0
47	20231228	202800	1661460320	9770	9770	9770	9770	0
48	20231228	202700	1661460320	9770	9770	9770	9770	0
49	20231228	202600	1661460320	9770	9770	9770	9770	0
50	20231228	202500	1661460320	9770	9770	9770	9770	0
51	20231228	202400	1661460320	9770	9770	9770	9770	0
52	20231228	202300	1661460320	9770	9770	9770	9770	0
53	20231228	202200	1661460320	9770	9770	9770	9770	0
54	20231228	202100	1661460320	9770	9770	9770	9770	0
55	20231228	202000	1661460320	9770	9770	9770	9770	0
56	20231228	201900	1661460320	9770	9770	9770	9770	0
57	20231228	201800	1661460320	9770	9770	9770	9770	0
58	20231228	201700	1661460320	9770	9770	9770	9770	0
59	20231228	201600	1661460320	9770	9770	9770	9770	0
60	20231228	201500	1661460320	9770	9770	9770	9770	0
61	20231228	201400	1661460320	9770	9770	9770	9770	0
62	20231228	201300	1661460320	9770	9770	9770	9770	3099
63	20231228	201200	1661460320	9770	9770	9770	9770	0
64	20231228	201100	1661460320	9770	9770	9770	9770	0
65	20231228	201000	1661460320	9770	9770	9770	9770	0
66	20231228	200900	1661460320	9770	9770	9770	9770	0
67	20231228	200800	1661460320	9770	9770	9770	9770	0
68	20231228	200700	1661460320	9770	9770	9770	9770	0
69	20231228	200600	1661460320	9770	9770	9770	9770	0
70	20231228	200500	1661460320	9770	9770	9770	9770	0
71	20231228	200400	1661460320	9770	9770	9770	9770	0
72	20231228	200300	1661460320	9770	9770	9770	9770	0
73	20231228	200200	1661460320	9770	9770	9770	9770	0
74	20231228	200100	1661460320	9770	9770	9770	9770	0
75	20231228	200000	1661460320	9770	9770	9770	9770	0
76	20231228	195900	1661460320	9770	9770	9770	9770	0
77	20231228	195800	1661460320	9770	9770	9770	9770	0
78	20231228	195700	1661460320	9770	9770	9770	9770	0
79	20231228	195600	1661460320	9770	9770	9770	9770	0
80	20231228	195500	1661460320	9770	9770	9770	9770	0
81	20231228	195400	1661460320	9770	9770	9770	9770	0
82	20231228	195300	1661460320	9770	9770	9770	9770	0
83	20231228	195200	1661460320	9770	9770	9770	9770	0
84	20231228	195100	1661460320	9770	9770	9770	9770	0
85	20231228	195000	1661460320	9770	9770	9770	9770	0
86	20231228	194900	1661460320	9770	9770	9770	9770	0
87	20231228	194800	1661460320	9770	9770	9770	9770	0
88	20231228	194700	1661460320	9770	9770	9770	9770	0
89	20231228	194600	1661460320	9770	9770	9770	9770	0
90	20231228	194500	1661460320	9770	9770	9770	9770	0
91	20231228	194400	1661460320	9770	9770	9770	9770	0
92	20231228	194300	1661460320	9770	9770	9770	9770	3099
93	20231228	194200	1661460320	9770	9770	9770	9770	0
94	20231228	194100	1661460320	9770	9770	9770	9770	0
95	20231228	194000	1661460320	9770	9770	9770	9770	0
96	20231228	193900	1661460320	9770	9770	9770	9770	0
97	20231228	193800	1661460320	9770	9770	9770	9770	0
98	20231228	193700	1661460320	9770	9770	9770	9770	0
99	20231228	193600	1661460320	9770	9770	9770	9770	0
100	20231228	193500	1661460320	9770	9770	9770	9770	0
101	20231228	193400	1661460320	9770	9770	9770	9770	0
102	20231228	193300	1661460320	9770	9770	9770	9770	0
103	20231228	193200	1661460320	9770	9770	9770	9770	0
104	20231228	193100	1661460320	9770	9770	9770	9770	0
105	20231228	193000	1661460320	9770	9770	9770	9770	0
106	20231228	192900	1661460320	9770	9770	9770	9770	0
107	20231228	192800	1661460320	9770	9770	9770	9770	0
108	20231228	192700	1661460320	9770	9770	9770	9770	0
109	20231228	192600	1661460320	9770	9770	9770	9770	0
110	20231228	192500	1661460320	9770	9770	9770	9770	0
111	20231228	192400	1661460320	9770	9770	9770	9770	0
112	20231228	192300	1661460320	9770	9770	9770	9770	0
113	20231228	192200	1661460320	9770	9770	9770	9770	0
114	20231228	192100	1661460320	9770	9770	9770	9770	0
115	20231228	192000	1661460320	9770	9770	9770	9770	0
116	20231228	191900	1661460320	9770	9770	9770	9770	0
117	20231228	191800	1661460320	9770	9770	9770	9770	0
118	20231228	191700	1661460320	9770	9770	9770	9770	0
119	20231228	191600	1661460320	9770	9770	9770	9770	0
120	20231228	191500	1661460320	9770	9770	9770	9770	0
121	20231228	191400	1661460320	9770	9770	9770	9770	0
122	20231228	191300	1661460320	9770	9770	9770	9770	3099
123	20231228	191200	1661460320	9770	9770	9770	9770	0
124	20231228	191100	1661460320	9770	9770	9770	9770	0
125	20231228	191000	1661460320	9770	9770	9770	9770	0
126	20231228	190900	1661460320	9770	9770	9770	9770	0
127	20231228	190800	1661460320	9770	9770	9770	9770	0
128	20231228	190700	1661460320	9770	9770	9770	9770	0
129	20231228	190600	1661460320	9770	9770	9770	9770	0
130	20231228	190500	1661460320	9770	9770	9770	9770	0
131	20231228	190400	1661460320	9770	9770	9770	9770	0
132	20231228	190300	1661460320	9770	9770	9770	9770	0
133	20231228	190200	1661460320	9770	9770	9770	9770	0
134	20231228	190100	1661460320	9770	9770	9770	9770	0
135	20231228	190000	1661460320	9770	9770	9770	9770	0
136	20231228	185900	1661460320	9770	9770	9770	9770	0
137	20231228	185800	1661460320	9770	9770	9770	9770	0
138	20231228	185700	1661460320	9770	9770	9770	9770	0
139	20231228	185600	1661460320	9770	9770	9770	9770	0
140	20231228	185500	1661460320	9770	9770	9770	9770	0
141	20231228	185400	1661460320	9770	9770	9770	9770	0
142	20231228	185300	1661460320	9770	9770	9770	9770	0
143	20231228	185200	1661460320	9770	9770	9770	9770	0
144	20231228	185100	1661460320	9770	9770	9770	9770	0
145	20231228	185000	1661460320	9770	9770	9770	9770	0
146	20231228	184900	1661460320	9770	9770	9770	9770	0
147	20231228	184800	1661460320	9770	9770	9770	9770	0
148	20231228	184700	1661460320	9770	9770	9770	9770	0
149	20231228	184600	1661460320	9770	9770	9770	9770	0
150	20231228	184500	1661460320	9770	9770	9770	9770	0
151	20231228	184400	1661460320	9770	9770	9770	9770	0
152	20231228	184300	1661460320	9770	9770	9770	9770	3099
153	20231228	184200	1661460320	9770	9770	9770	9770	0
154	20231228	184100	1661460320	9770	9770	9770	9770	0
155	20231228	184000	1661460320	9770	9770	9770	9770	0
156	20231228	183900	1661460320	9770	9770	9770	9770	0
157	20231228	183800	1661460320	9770	9770	9770	9770	0
158	20231228	183700	1661460320	9770	9770	9770	9770	0
159	20231228	183600	1661460320	9770	9770	9770	9770	0
160	20231228	183500	1661460320	9770	9770	9770	9770	0
161	20231228	183400	1661460320	9770	9770	9770	9770	0
162	20231228	183300	1661460320	9770	9770	9770	9770	0
163	20231228	183200	1661460320	9770	9770	9770	9770	0
164	20231228	183100	1661460320	9770	9770	9770	9770	0
165	20231228	183000	1661460320	9770	9770	9770	9770	0
166	20231228	182900	1661460320	9770	9770	9770	9770	0
167	20231228	182800	1661460320	9770	9770	9770	9770	0
168	20231228	182700	1661460320	9770	9770	9770	9770	0
169	20231228	182600	1661460320	9770	9770	9770	9770	0
170	20231228	182500	1661460320	9770	9770	9770	9770	0
171	20231228	182400	1661460320	9770	9770	9770	9770	0
172	20231228	182300	1661460320	9770	9770	9770	9770	0
173	20231228	182200	1661460320	9770	9770	9770	9770	0
174	20231228	182100	1661460320	9770	9770	9770	9770	0
175	20231228	182000	1661460320	9770	9770	9770	9770	0
176	20231228	181900	1661460320	9770	9770	9770	9770	0
177	20231228	181800	1661460320	9770	9770	9770	9770	0
178	20231228	181700	1661460320	9770	9770	9770	9770	0
179	20231228	181600	1661460320	9770	9770	9770	9770	0
180	20231228	181500	1661460320	9770	9770	9770	9770	0
181	20231228	181400	1661460320	9770	9770	9770	9770	0
182	20231228	181300	1661460320	9770	9770	9770	9770	3099
183	20231228	181200	1661460320	9770	9770	9770	9770	0
184	20231228	181100	1661460320	9770	9770	9770	9770	0
185	20231228	181000	1661460320	9770	9770	9770	9770	0
186	20231228	180900	1661460320	9770	9770	9770	9770	0
187	20231228	180800	1661460320	9770	9770	9770	9770	0
188	20231228	180700	1661460320	9770	9770	9770	9770	0
189	20231228	180600	1661460320	9770	9770	9770	9770	0
190	20231228	180500	1661460320	9770	9770	9770	9770	0
191	20231228	180400	1661460320	9770	9770	9770	9770	0
192	20231228	180300	1661460320	9770	9770	9770	9770	0
193	20231228	180200	1661460320	9770	9770	9770	9770	0
194	20231228	180100	1661460320	9770	9770	9770	9770	0
195	20231228	180000	1661460320	9770	9770	9770	9770	0
196	20231228	175900	1661460320	9770	9770	9770	9770	0
197	20231228	175800	1661460320	9770	9770	9770	9770	0
198	20231228	175700	1661460320	9770	9770	9770	9770	0
199	20231228	175600	1661460320	9770	9770	9770	9770	0
200	20231228	175500	1661460320	9770	9770	9770	9770	0
201	20231228	175400	1661460320	9770	9770	9770	9770	0
202	20231228	175300	1661460320	9770	9770	9770	9770	0
203	20231228	175200	1661460320	9770	9770	9770	9770	0
204	20231228	175100	1661460320	9770	9770	9770	9770	0
205	20231228	175000	1661460320	9770	9770	9770	9770	0
206	20231228	174900	1661460320	9770	9770	9770	9770	0
207	20231228	174800	1661460320	9770	9770	9770	9770	0
208	20231228	174700	1661460320	9770	9770	9770	9770	0
209	20231228	174600	1661460320	9770	9770	9770	9770	0
210	20231228	174500	1661460320	9770	9770	9770	9770	0
211	20231228	174400	1661460320	9770	9770	9770	9770	0
212	20231228	174300	1661460320	9770	9770	9770	9770	3099
213	20231228	174200	1661460320	9770	9770	9770	9770	0
214	20231228	174100	1661460320	9770	9770	9770	9770	0
215	20231228	174000	1661460320	9770	9770	9770	9770	0
216	20231228	173900	1661460320	9770	9770	9770	9770	0
217	20231228	173800	1661460320	9770	9770	9770	9770	0
218	20231228	173700	1661460320	9770	9770	9770	9770	0
219	20231228	173600	1661460320	9770	9770	9770	9770	0
220	20231228	173500	1661460320	9770	9770	9770	9770	0
221	20231228	173400	1661460320	9770	9770	9770	9770	0
222	20231228	173300	1661460320	9770	9770	9770	9770	0
223	20231228	173200	1661460320	9770	9770	9770	9770	0
224	20231228	173100	1661460320	9770	9770	9770	9770	0
225	20231228	173000	1661460320	9770	9770	9770	9770	0
226	20231228	172900	1661460320	9770	9770	9770	9770	0
227	20231228	172800	1661460320	9770	9770	9770	9770	0
228	20231228	172700	1661460320	9770	9770	9770	9770	0
229	20231228	172600	1661460320	9770	9770	9770	9770	0
230	20231228	172500	1661460320	9770	9770	9770	9770	0
231	20231228	172400	1661460320	9770	9770	9770	9770	0
232	20231228	172300	1661460320	9770	9770	9770	9770	0
233	20231228	172200	1661460320	9770	9770	9770	9770	0
234	20231228	172100	1661460320	9770	9770	9770	9770	0
235	20231228	172000	1661460320	9770	9770	9770	9770	0
236	20231228	171900	1661460320	9770	9770	9770	9770	0
237	20231228	171800	1661460320	9770	9770	9770	9770	0
238	20231228	171700	1661460320	9770	9770	9770	9770	0
239	20231228	171600	1661460320	9770	9770	9770	9770	0
240	20231228	171500	1661460320	9770	9770	9770	9770	0
241	20231228	171400	1661460320	9770	9770	9770	9770	0
242	20231228	171300	1661460320	9770	9770	9770	9770	3099
243	20231228	171200	1661460320	9770	9770	9770	9770	0
244	20231228	171100	1661460320	9770	9770	9770	9770	0
245	20231228	171000	1661460320	9770	9770	9770	9770	0
246	20231228	170900	1661460320	9770	9770	9770	9770	0
247	20231228	170800	1661460320	9770	9770	9770	9770	0
248	20231228	170700	1661460320	9770	9770	9770	9770	0
249	20231228	170600	1661460320	9770	9770	9770	9770	0
250	20231228	170500	1661460320	9770	9770	9770	9770	0
251	20231228	170400	1661460320	9770	9770	9770	9770	0
252	20231228	170300	1661460320	9770	9770	9770	9770	0
253	20231228	170200	1661460320	9770	9770	9770	9770	0
254	20231228	170100	1661460320	9770	9770	9770	9770	0
255	20231228	170000	1661460320	9770	9770	9770	9770	0
256	20231228	165900	1661460320	9770	9770	9770	9770	0
257	20231228	165800	1661460320	9770	9770	9770	9770	0
258	20231228	165700	1661460320	9770	9770	9770	9770	0
259	20231228	165600	1661460320	9770	9770	9770	9770	0
260	20231228	165500	1661460320	9770	9770	9770	9770	0
261	20231228	165400	1661460320	9770	9770	9770	9770	0
262	20231228	165300	1661460320	9770	9770	9770	9770	0
263	20231228	165200	1661460320	9770	9770	9770	9770	0
264	20231228	165100	1661460320	9770	9770	9770	9770	0
265	20231228	165000	1661460320	9770	9770	9770	9770	0
266	20231228	164900	1661460320	9770	9770	9770	9770	0
267	20231228	164800	1661460320	9770	9770	9770	9770	0
268	20231228	164700	1661460320	9770	9770	9770	9770	0
269	20231228	164600	1661460320	9770	9770	9770	9770	0
270	20231228	164500	1661460320	9770	9770	9770	9770	0
271	20231228	164400	1661460320	9770	9770	9770	9770	0
272	20231228	164300	1661460320	9770	9770	9770	9770	3099
273	20231228	164200	1661460320	9770	9770	9770	9770	0
274	20231228	164100	1661460320	9770	9770	9770	9770	0
275	20231228	164000	1661460320	9770	9770	9770	9770	0
276	20231228	163900	1661460320	9770	9770	9770	9770	0
277	20231228	163800	1661460320	9770	9770	9770	9770	0
278	20231228	163700	1661460320	9770	9770	9770	9770	0
279	20231228	163600	1661460320	9770	9770	9770	9770	0
280	20231228	163500	1661460320	9770	9770	9770	9770	0
281	20231228	163400	1661460320	9770	9770	9770	9770	0
282	20231228	163300	1661460320	9770	9770	9770	9770	0
283	20231228	163200	1661460320	9770	9770	9770	9770	0
284	20231228	163100	1661460320	9770	9770	9770	9770	0
285	20231228	163000	1661460320	9770	9770	9770	9770	0
286	20231228	162900	1661460320	9770	9770	9770	9770	0
287	20231228	162800	1661460320	9770	9770	9770	9770	0
288	20231228	162700	1661460320	9770	9770	9770	9770	0
289	20231228	162600	1661460320	9770	9770	9770	9770	0
290	20231228	162500	1661460320	9770	9770	9770	9770	0
291	20231228	162400	1661460320	9770	9770	9770	9770	0
292	20231228	162300	1661460320	9770	9770	9770	9770	0
293	20231228	162200	1661460320	9770	9770	9770	9770	0
294	20231228	162100	1661460320	9770	9770	9770	9770	0
295	20231228	162000	1661460320	9770	9770	9770	9770	0
296	20231228	161900	1661460320	9770	9770	9770	9770	0
297	20231228	161800	1661460320	9770	9770	9770	9770	0
298	20231228	161700	1661460320	9770	9770	9770	9770	0
299	20231228	161600	1661460320	9770	9770	9770	9770	0
300	20231228	161500	1661460320	9770	9770	9770	9770	0
301	20231228	161400	1661460320	9770	9770	9770	9770	0
302	20231228	161300	1661460320	9770	9770	9770	9770	3099
303	20231228	161200	1661460320	9770	9770	9770	9770	0
304	20231228	161100	1661460320	9770	9770	9770	9770	0
305	20231228	161000	1661460320	9770	9770	9770	9770	0
306	20231228	160900	1661460320	9770	9770	9770	9770	0
307	20231228	160800	1661460320	9770	9770	9770	9770	0
308	20231228	160700	1661460320	9770	9770	9770	9770	0
309	20231228	160600	1661460320	9770	9770	9770	9770	0
310	20231228	160500	1661460320	9770	9770	9770	9770	0
311	20231228	160400	1661460320	9770	9770	9770	9770	0
312	20231228	160300	1661460320	9770	9770	9770	9770	0
313	20231228	160200	1661460320	9770	9770	9770	9770	0
314	20231228	160100	1661460320	9770	9770	9770	9770	0
315	20231228	160000	1661460320	9770	9770	9770	9770	0
316	20231228	155900	1661460320	9770	9770	9770	9770	0
317	20231228	155800	1661460320	9770	9770	9770	9770	0
318	20231228	155700	1661460320	9770	9770	9770	9770	0
319	20231228	155600	1661460320	9770	9770	9770	9770	0
320	20231228	155500	1661460320	9770	9770	9770	9770	0
321	20231228	155400	1661460320	9770	9770	9770	9770	0
322	20231228	155300	1661460320	9770	9770	9770	9770	0
323	20231228	155200	1661460320	9770	9770	9770	9770	0
324	20231228	155100	1661460320	9770	9770	9770	9770	0
325	20231228	155000	1661460320	9770	9770	9770	9770	0
326	20231228	154900	1661460320	9770	9770	9770	9770	0
327	20231228	154800	1661460320	9770	9770	9770	9770	0
328	20231228	154700	1661460320	9770	9770	9770	9770	0
329	20231228	154600	1661460320	9770	9770	9770	9770	0
330	20231228	154500	1661460320	9770	9770	9770	9770	0
331	20231228	154400	1661460320	9770	9770	9770	9770	0
332	20231228	154300	1661460320	9770	9770	9770	9770	3099
333	20231228	154200	1661460320	9770	9770	9770	9770	0
334	20231228	154100	1661460320	9770	9770	9770	9770	0
335	20231228	154000	1661460320	9770	9770	9770	9770	0
336	20231228	153900	1661460320	9770	9770	9770	9770	0
337	20231228	153800	1661460320	9770	9770	9770	9770	0
338	20231228	153700	1661460320	9770	9770	9770	9770	0
339	20231228	153600	1661460320	9770	9770	9770	9770	0
340	20231228	153500	1661460320	9770	9770	9770	9770	0
341	20231228	153400	1661460320	9770	9770	9770	9770	0
342	20231228	153300	1661460320	9770	9770	9770	9770	0
343	20231228	153200	1661460320	9770	9770	9770	9770	0
344	20231228	153100	1661460320	9770	9770	9770	9770	0
345	20231228	153000	1661460320	9770	9770	9770	9770	3099
346	20231228	152900	1631183090	9770	9770	9770	9770	0
347	20231228	152800	1631183090	9770	9770	9770	9770	0
348	20231228	152700	1631183090	9770	9770	9770	9770	0
349	20231228	152600	1631183090	9770	9770	9770	9770	0
350	20231228	152500	1631183090	9770	9770	9770	9770	0
351	20231228	152400	1631183090	9770	9770	9770	9770	0
352	20231228	152300	1631183090	9770	9770	9770	9770	0
353	20231228	152200	1631183090	9770	9770	9770	9770	0
354	20231228	152100	1631183090	9770	9770	9770	9770	0
355	20231228	152000	1631183090	9770	9770	9770	9770	0
356	20231228	151900	1631183090	9770	9820	9820	9710	4225
357	20231228	151800	1589875760	9820	9840	9890	9800	7406
358	20231228	151700	1517226570	9840	9880	9880	9840	414
359	20231228	151600	1513142130	9910	9900	9910	9870	1071
360	20231228	151500	1502552850	9900	9870	9900	9870	1535
361	20231228	151400	1487365820	9880	9860	9880	9840	1487
362	20231228	151300	1472729870	9860	9850	9860	9840	747
363	20231228	151200	1465369270	9850	9900	9930	9850	1138
364	20231228	151100	1454116210	9900	9980	9980	9900	1146
365	20231228	151000	1442734930	9980	9940	10000	9920	6715
366	20231228	150900	1375840430	9930	9930	9940	9920	1343
367	20231228	150800	1362499470	9930	9880	9930	9870	5597
368	20231228	150700	1307084510	9880	9860	9880	9860	254
369	20231228	150600	1304579700	9870	9840	9870	9830	5866
370	20231228	150500	1246751670	9840	9840	9860	9830	135
371	20231228	150400	1245422590	9840	9820	9850	9800	1262
372	20231228	150300	1233004740	9800	9780	9820	9780	3539
373	20231228	150200	1198337160	9780	9770	9780	9770	1865
374	20231228	150100	1180102870	9770	9750	9770	9750	558
375	20231228	150000	1174657170	9750	9750	9750	9750	29
376	20231228	145900	1174374420	9690	9760	9760	9690	5451
377	20231228	145800	1121444890	9750	9760	9760	9750	107
378	20231228	145700	1120400970	9750	9740	9750	9730	131
379	20231228	145600	1119123830	9740	9750	9750	9740	102
380	20231228	145500	1118129340	9750	9760	9760	9750	181
381	20231228	145400	1116362790	9750	9760	9770	9750	532
382	20231228	145300	1111175360	9770	9760	9770	9760	391
383	20231228	145200	1107355590	9760	9760	9760	9750	95
384	20231228	145100	1106428540	9730	9760	9760	9730	93
385	20231228	145000	1105522180	9710	9760	9760	9710	149
386	20231228	144900	1104070060	9750	9750	9750	9750	100
387	20231228	144800	1103095060	9700	9710	9710	9700	434
388	20231228	144700	1098883430	9750	9710	9750	9710	477
389	20231228	144600	1094232800	9750	9750	9750	9750	6
390	20231228	144500	1094174300	9750	9770	9770	9710	525
391	20231228	144400	1089069810	9770	9760	9770	9760	350
392	20231228	144300	1085651710	9760	9730	9760	9730	57
393	20231228	144200	1085097040	9770	9750	9770	9750	517
394	20231228	144100	1080052060	9760	9730	9760	9730	404
395	20231228	144000	1076115080	9720	9700	9730	9700	72
396	20231228	143900	1075415560	9700	9700	9710	9700	169
397	20231228	143800	1073776240	9710	9730	9740	9710	359
398	20231228	143700	1070288580	9720	9740	9760	9720	777
399	20231228	143600	1062729870	9740	9750	9770	9740	913
400	20231228	143500	1053819550	9750	9750	9750	9720	296
401	20231228	143400	1050934750	9750	9750	9750	9750	37
402	20231228	143300	1050574000	9760	9740	9760	9740	1063
403	20231228	143200	1040215030	9740	9730	9740	9730	553
404	20231228	143100	1034834330	9730	9720	9730	9720	157
405	20231228	143000	1033307710	9720	9710	9720	9710	1764
406	20231228	142900	1016174270	9710	9710	9710	9710	1
407	20231228	142800	1016164560	9710	9710	9710	9710	1
408	20231228	142700	1016154850	9710	9710	9710	9710	100
409	20231228	142600	1015183850	9710	9710	9710	9710	47
410	20231228	142500	1014727480	9710	9700	9710	9700	8
411	20231228	142400	1014649820	9690	9690	9690	9690	150
412	20231228	142300	1013196320	9710	9690	9710	9690	461
413	20231228	142200	1008723370	9690	9670	9690	9670	3070
414	20231228	142100	979035050	9670	9670	9670	9670	105
415	20231228	142000	978019700	9670	9660	9670	9660	58
416	20231228	141900	977459410	9670	9670	9670	9670	0
417	20231228	141800	977459410	9670	9670	9670	9670	0
418	20231228	141700	977459410	9670	9670	9670	9670	0
419	20231228	141600	977459410	9670	9680	9680	9670	35
420	20231228	141500	977120950	9680	9650	9680	9650	351
421	20231228	141400	973727280	9650	9650	9650	9650	72
422	20231228	141300	973032480	9650	9650	9650	9650	0
423	20231228	141200	973032480	9650	9630	9650	9630	1310
424	20231228	141100	960399000	9630	9630	9630	9630	4
425	20231228	141000	960360480	9610	9610	9610	9610	0
426	20231228	140900	960360480	9610	9610	9610	9610	0
427	20231228	140800	960360480	9610	9610	9610	9610	5
428	20231228	140700	960312430	9610	9610	9610	9610	30
429	20231228	140600	960024130	9610	9620	9620	9610	276
430	20231228	140500	957369780	9640	9640	9640	9640	12
431	20231228	140400	957254100	9640	9640	9640	9640	0
432	20231228	140300	957254100	9640	9640	9640	9640	0
433	20231228	140200	957254100	9640	9610	9640	9610	89
434	20231228	140100	956398750	9600	9600	9600	9600	10
435	20231228	140000	956302750	9600	9600	9600	9600	0
436	20231228	135900	956302750	9600	9610	9610	9600	1199
437	20231228	135800	944790980	9610	9610	9610	9610	100
438	20231228	135700	943829980	9610	9610	9610	9610	0
439	20231228	135600	943829980	9610	9610	9610	9610	0
440	20231228	135500	943829980	9610	9630	9630	9610	798
441	20231228	135400	936155440	9630	9630	9630	9630	0
442	20231228	135300	936155440	9630	9630	9630	9630	214
443	20231228	135200	934094620	9680	9680	9680	9680	0
444	20231228	135100	934094620	9680	9680	9680	9680	10
445	20231228	135000	933997820	9680	9630	9680	9630	47
446	20231228	134900	933542910	9630	9630	9630	9630	10
447	20231228	134800	933446610	9630	9630	9630	9630	530
448	20231228	134700	928342710	9630	9640	9640	9630	115
449	20231228	134600	927235250	9650	9640	9650	9610	325
450	20231228	134500	924102430	9640	9650	9650	9640	160
451	20231228	134400	922558600	9690	9680	9690	9680	62
452	20231228	134300	921958320	9690	9690	9690	9690	0
453	20231228	134200	921958320	9690	9690	9690	9690	27
454	20231228	134100	921696690	9690	9680	9690	9600	1186
455	20231228	134000	910279200	9690	9690	9690	9690	5
456	20231228	133900	910230750	9690	9690	9690	9690	0
457	20231228	133800	910230750	9690	9690	9690	9690	6
458	20231228	133700	910172610	9690	9690	9690	9690	0
459	20231228	133600	910172610	9690	9690	9690	9690	10
460	20231228	133500	910075710	9700	9680	9700	9660	1203
461	20231228	133400	898428790	9680	9690	9690	9680	593
462	20231228	133300	892687620	9690	9690	9690	9690	100
463	20231228	133200	891718620	9690	9690	9690	9690	75
464	20231228	133100	890991870	9710	9710	9710	9710	0
465	20231228	133000	890991870	9710	9710	9710	9710	0
466	20231228	132900	890991870	9710	9710	9710	9710	0
467	20231228	132800	890991870	9710	9710	9710	9710	1
468	20231228	132700	890982160	9680	9710	9710	9680	240
469	20231228	132600	888658140	9720	9720	9720	9710	1265
470	20231228	132500	876363340	9720	9710	9720	9710	400
471	20231228	132400	872478020	9710	9710	9710	9710	354
472	20231228	132300	869040680	9680	9680	9680	9680	5
473	20231228	132200	868992280	9690	9690	9690	9690	30
474	20231228	132100	868701580	9690	9700	9700	9690	60
475	20231228	132000	868119600	9690	9690	9690	9690	365
476	20231228	131900	864582750	9660	9690	9690	9660	8
477	20231228	131800	864505260	9690	9690	9690	9690	20
478	20231228	131700	864311460	9690	9690	9690	9690	5
479	20231228	131600	864263010	9690	9690	9690	9690	100
480	20231228	131500	863294010	9690	9680	9690	9680	101
481	20231228	131400	862315480	9660	9660	9680	9660	18
482	20231228	131300	862141580	9660	9670	9670	9660	511
483	20231228	131200	857200240	9670	9680	9680	9670	1302
484	20231228	131100	844597080	9690	9690	9690	9690	58
485	20231228	131000	844035060	9690	9700	9700	9680	228
486	20231228	130900	841826620	9700	9700	9700	9690	314
487	20231228	130800	838781970	9700	9710	9720	9700	74
488	20231228	130700	838063490	9710	9700	9710	9700	20
489	20231228	130600	837869370	9700	9710	9710	9700	40
490	20231228	130500	837481170	9720	9720	9720	9720	136
491	20231228	130400	836159250	9700	9700	9720	9690	558
492	20231228	130300	830741460	9700	9680	9700	9670	2558
493	20231228	130200	805948610	9680	9680	9680	9670	810
494	20231228	130100	798108380	9680	9670	9680	9670	1972
495	20231228	130000	779038180	9670	9640	9680	9640	5865
496	20231228	125900	722414060	9640	9640	9640	9640	172
497	20231228	125800	720755980	9640	9640	9640	9640	35
498	20231228	125700	720418580	9640	9630	9640	9630	621
499	20231228	125600	714437140	9640	9640	9640	9640	2
500	20231228	125500	714417860	9640	9640	9640	9640	1
501	20231228	125400	714408220	9630	9620	9630	9620	186
502	20231228	125300	712617820	9630	9630	9630	9630	2
503	20231228	125200	712598560	9620	9630	9630	9620	73
504	20231228	125100	711895800	9630	9630	9630	9630	0
505	20231228	125000	711895800	9630	9630	9630	9630	540
506	20231228	124900	706695600	9620	9600	9620	9600	5276
507	20231228	124800	656045630	9600	9590	9600	9590	14
508	20231228	124700	655911330	9600	9600	9600	9600	10
509	20231228	124600	655815330	9590	9590	9600	9590	151
510	20231228	124500	654367050	9600	9610	9610	9600	641
511	20231228	124400	648212290	9610	9620	9620	9610	177
512	20231228	124300	646511310	9610	9610	9610	9610	3
513	20231228	124200	646482480	9620	9630	9630	9620	8
514	20231228	124100	646405510	9620	9620	9620	9620	29
515	20231228	124000	646126530	9620	9620	9620	9620	20
516	20231228	123900	645934130	9620	9620	9620	9620	30
517	20231228	123800	645645530	9630	9630	9630	9630	115
518	20231228	123700	644538080	9630	9620	9630	9620	83
519	20231228	123600	643739110	9630	9630	9630	9630	67
520	20231228	123500	643093900	9630	9630	9630	9630	10
521	20231228	123400	642997600	9630	9630	9630	9630	0
522	20231228	123300	642997600	9630	9630	9630	9630	0
523	20231228	123200	642997600	9630	9630	9630	9630	24
524	20231228	123100	642766480	9640	9600	9640	9600	1002
525	20231228	123000	633147200	9650	9650	9650	9600	102
526	20231228	122900	632167190	9650	9650	9650	9650	163
527	20231228	122800	630594240	9650	9640	9650	9630	62
528	20231228	122700	629996570	9630	9650	9650	9630	159
529	20231228	122600	628463030	9640	9650	9650	9630	1252
530	20231228	122500	616382590	9640	9630	9640	9630	115
531	20231228	122400	615274620	9630	9630	9640	9630	897
532	20231228	122300	606627830	9640	9570	9640	9570	8607
533	20231228	122200	523993910	9560	9560	9560	9560	386
534	20231228	122100	520303750	9550	9560	9560	9550	46
535	20231228	122000	519864420	9560	9550	9560	9540	801
536	20231228	121900	512221900	9550	9550	9560	9550	128
537	20231228	121800	510999490	9550	9550	9550	9550	0
538	20231228	121700	510999490	9550	9550	9550	9550	5
539	20231228	121600	510951740	9550	9550	9550	9550	0
540	20231228	121500	510951740	9550	9540	9550	9540	977
541	20231228	121400	501621700	9540	9530	9540	9530	2
542	20231228	121300	501602630	9540	9540	9540	9540	1
543	20231228	121200	501593090	9540	9530	9540	9530	33
544	20231228	121100	501278500	9530	9530	9530	9530	2
545	20231228	121000	501259440	9540	9540	9540	9540	3
546	20231228	120900	501230820	9540	9540	9540	9540	10
547	20231228	120800	501135420	9540	9540	9540	9540	11
548	20231228	120700	501030480	9540	9540	9540	9540	1
549	20231228	120600	501020940	9520	9520	9520	9520	203
550	20231228	120500	499088380	9550	9550	9550	9550	0
551	20231228	120400	499088380	9550	9550	9550	9550	390
552	20231228	120300	495363880	9550	9550	9550	9550	1
553	20231228	120200	495354330	9520	9520	9520	9520	0
554	20231228	120100	495354330	9520	9520	9520	9520	50
555	20231228	120000	494878330	9550	9550	9550	9550	1
556	20231228	115900	494868780	9520	9520	9520	9520	0
557	20231228	115800	494868780	9520	9540	9540	9520	25
558	20231228	115700	494630380	9520	9520	9520	9520	0
559	20231228	115600	494630380	9520	9550	9550	9520	51
560	20231228	115500	494143480	9550	9540	9550	9540	1650
561	20231228	115400	478390200	9540	9520	9540	9520	5
562	20231228	115300	478342580	9520	9520	9520	9520	66
563	20231228	115200	477714260	9520	9520	9520	9520	51
564	20231228	115100	477228740	9500	9520	9520	9500	11
565	20231228	115000	477124040	9520	9490	9520	9490	21
566	20231228	114900	476924720	9490	9490	9490	9490	20
567	20231228	114800	476734920	9520	9490	9520	9490	35
568	20231228	114700	476402740	9520	9520	9520	9520	1
569	20231228	114600	476393220	9490	9490	9490	9490	0
570	20231228	114500	476393220	9490	9490	9490	9490	11
571	20231228	114400	476288830	9520	9520	9520	9520	0
572	20231228	114300	476288830	9520	9520	9520	9520	4
573	20231228	114200	476250750	9520	9520	9520	9520	100
574	20231228	114100	475298750	9540	9540	9540	9540	0
575	20231228	114000	475298750	9540	9540	9540	9540	13
576	20231228	113900	475174730	9540	9500	9540	9470	1110
577	20231228	113800	464641530	9550	9550	9550	9550	0
578	20231228	113700	464641530	9550	9550	9550	9550	0
579	20231228	113600	464641530	9550	9550	9550	9550	0
580	20231228	113500	464641530	9550	9550	9550	9550	0
581	20231228	113400	464641530	9550	9540	9550	9540	201
582	20231228	113300	462723940	9500	9530	9530	9500	1349
583	20231228	113200	449898720	9540	9540	9540	9540	12
584	20231228	113100	449784240	9540	9540	9540	9540	21
585	20231228	113000	449583900	9530	9530	9530	9530	23
586	20231228	112900	449364710	9550	9550	9550	9550	0
587	20231228	112800	449364710	9550	9520	9550	9520	31
588	20231228	112700	449069560	9550	9550	9550	9550	0
589	20231228	112600	449069560	9550	9550	9550	9550	0
590	20231228	112500	449069560	9550	9530	9550	9510	111
591	20231228	112400	448012690	9550	9550	9550	9550	27
592	20231228	112300	447754840	9550	9540	9550	9540	50
593	20231228	112200	447277370	9520	9520	9520	9520	1
594	20231228	112100	447267850	9550	9550	9550	9530	110
595	20231228	112000	446217780	9550	9540	9550	9540	90
596	20231228	111900	445359080	9550	9550	9550	9550	0
597	20231228	111800	445359080	9550	9550	9550	9550	1
598	20231228	111700	445349530	9550	9550	9550	9550	0
599	20231228	111600	445349530	9550	9550	9550	9550	160
600	20231228	111500	443821530	9540	9520	9540	9520	67
601	20231228	111400	443182510	9540	9530	9540	9520	733
602	20231228	111300	436197270	9550	9550	9550	9530	178
603	20231228	111200	434500870	9560	9560	9560	9560	0
604	20231228	111100	434500870	9560	9560	9560	9560	19
605	20231228	111000	434319230	9560	9550	9560	9550	165
606	20231228	110900	432743420	9560	9530	9560	9530	369
607	20231228	110800	429225010	9540	9550	9550	9540	132
608	20231228	110700	427965700	9550	9560	9560	9550	195
609	20231228	110600	426101520	9570	9560	9570	9560	410
610	20231228	110500	422178850	9530	9530	9530	9530	0
611	20231228	110400	422178850	9530	9550	9560	9510	287
612	20231228	110300	419442710	9570	9570	9570	9570	1
613	20231228	110200	419433140	9550	9550	9550	9550	0
614	20231228	110100	419433140	9550	9570	9570	9550	743
615	20231228	110000	412334360	9560	9570	9570	9560	40
616	20231228	105900	411951920	9580	9570	9580	9570	6
617	20231228	105800	411894460	9570	9580	9580	9570	55
618	20231228	105700	411367860	9580	9580	9580	9580	1
619	20231228	105600	411358280	9580	9570	9580	9570	3
620	20231228	105500	411329560	9570	9580	9580	9570	600
621	20231228	105400	405586560	9580	9570	9580	9570	16
622	20231228	105300	405433420	9560	9560	9570	9560	54
623	20231228	105200	404917020	9560	9570	9570	9560	342
624	20231228	105100	401644120	9580	9580	9590	9570	31
625	20231228	105000	401347230	9590	9590	9600	9590	7
626	20231228	104900	401280090	9600	9600	9600	9600	0
627	20231228	104800	401280090	9600	9570	9600	9570	9
628	20231228	104700	401193880	9570	9570	9570	9570	40
629	20231228	104600	400811080	9570	9600	9600	9570	927
630	20231228	104500	391936040	9600	9600	9600	9590	444
631	20231228	104400	387673650	9600	9590	9600	9590	260
632	20231228	104300	385178110	9590	9570	9590	9570	1186
633	20231228	104200	373808180	9570	9570	9570	9570	0
634	20231228	104100	373808180	9570	9560	9570	9560	60
635	20231228	104000	373234570	9540	9540	9540	9540	0
636	20231228	103900	373234570	9540	9560	9560	9540	35
637	20231228	103800	372900650	9560	9570	9570	9560	44
638	20231228	103700	372479670	9570	9560	9570	9560	641
639	20231228	103600	366350700	9550	9540	9550	9540	437
640	20231228	103500	362180200	9540	9550	9550	9540	36
641	20231228	103400	361836720	9560	9550	9560	9550	12
642	20231228	103300	361722040	9560	9540	9560	9540	57
643	20231228	103200	361177450	9560	9540	9560	9540	60
644	20231228	103100	360604470	9550	9560	9560	9540	244
645	20231228	103000	358274310	9560	9550	9560	9550	6
646	20231228	102900	358216960	9550	9550	9560	9550	21
647	20231228	102800	358016260	9550	9550	9560	9550	22
648	20231228	102700	357806150	9560	9550	9560	9550	127
649	20231228	102600	356592290	9550	9540	9560	9540	12
650	20231228	102500	356477740	9540	9540	9550	9540	48
651	20231228	102400	356019810	9540	9510	9540	9510	125
652	20231228	102300	354828990	9510	9520	9530	9510	130
653	20231228	102200	353591070	9520	9530	9530	9520	374
654	20231228	102100	350028830	9530	9530	9530	9530	10
655	20231228	102000	349933530	9540	9550	9550	9530	35
656	20231228	101900	349599930	9560	9540	9560	9530	244
657	20231228	101800	347270350	9540	9540	9560	9530	629
658	20231228	101700	341267390	9540	9540	9540	9540	4
659	20231228	101600	341229230	9550	9540	9550	9540	86
660	20231228	101500	340408760	9540	9540	9550	9540	44
661	20231228	101400	339988600	9540	9530	9540	9530	55
662	20231228	101300	339464110	9540	9530	9540	9530	20
663	20231228	101200	339273460	9530	9530	9540	9530	125
664	20231228	101100	338082060	9540	9550	9550	9540	19
665	20231228	101000	337900720	9550	9540	9550	9540	78
666	20231228	100900	337155980	9540	9540	9540	9540	137
667	20231228	100800	335849000	9540	9550	9550	9540	77
668	20231228	100700	335113700	9560	9560	9560	9560	1934
669	20231228	100600	316624660	9590	9580	9590	9560	1612
670	20231228	100500	301199700	9580	9590	9590	9580	827
671	20231228	100400	293270410	9590	9530	9590	9520	3078
672	20231228	100300	263865180	9540	9510	9540	9510	1351
673	20231228	100200	250986810	9500	9490	9510	9490	1232
674	20231228	100100	239277970	9510	9500	9510	9500	1264
675	20231228	100000	227269410	9490	9490	9500	9490	344
676	20231228	095900	224001520	9490	9460	9490	9460	58
677	20231228	095800	223452240	9460	9490	9490	9460	151
678	20231228	095700	222022960	9470	9470	9470	9470	600
679	20231228	095600	216340960	9470	9490	9490	9470	456
680	20231228	095500	212014520	9470	9490	9490	9470	144
681	20231228	095400	210647980	9490	9490	9490	9490	10
682	20231228	095300	210553080	9490	9460	9490	9460	4
683	20231228	095200	210515180	9500	9490	9500	9490	172
684	20231228	095100	208882820	9490	9490	9490	9490	1
685	20231228	095000	208873330	9460	9470	9490	9460	544
686	20231228	094900	203712660	9460	9470	9470	9460	256
687	20231228	094800	201289650	9470	9480	9480	9470	224
688	20231228	094700	199166630	9470	9470	9470	9470	22
689	20231228	094600	198958290	9470	9470	9470	9470	9
690	20231228	094500	198873060	9470	9470	9470	9470	0
691	20231228	094400	198873060	9470	9470	9470	9470	1
692	20231228	094300	198863590	9470	9470	9480	9470	145
693	20231228	094200	197489290	9470	9490	9490	9470	330
694	20231228	094100	194360840	9490	9490	9490	9480	654
695	20231228	094000	188155320	9490	9470	9490	9470	515
696	20231228	093900	183268120	9480	9480	9480	9480	1
697	20231228	093800	183258640	9480	9480	9490	9480	238
698	20231228	093700	181002390	9470	9470	9490	9470	812
699	20231228	093600	173310090	9470	9470	9470	9450	547
700	20231228	093500	168130100	9470	9450	9470	9450	1157
701	20231228	093400	157189680	9450	9420	9450	9420	2
702	20231228	093300	157170810	9450	9420	9450	9410	661
703	20231228	093200	150939530	9420	9450	9450	9420	141
704	20231228	093100	149609360	9450	9450	9450	9450	0
705	20231228	093000	149609360	9450	9450	9450	9450	0
706	20231228	092900	149609360	9450	9450	9450	9450	0
707	20231228	092800	149609360	9450	9450	9450	9450	331
708	20231228	092700	146481410	9450	9470	9470	9450	590
709	20231228	092600	140905600	9460	9460	9460	9460	42
710	20231228	092500	140508280	9460	9470	9470	9460	22
711	20231228	092400	140300140	9460	9450	9460	9450	707
712	20231228	092300	133613840	9450	9450	9460	9400	180
713	20231228	092200	131916410	9400	9430	9450	9400	1721
714	20231228	092100	115703940	9400	9400	9400	9400	163
715	20231228	092000	114171740	9430	9430	9430	9430	3
716	20231228	091900	114143450	9400	9390	9430	9390	1581
717	20231228	091800	99282270	9390	9410	9410	9390	407
718	20231228	091700	95459520	9400	9390	9400	9390	90
719	20231228	091600	94614270	9390	9390	9390	9390	1375
720	20231228	091500	81703020	9390	9380	9390	9380	20
721	20231228	091400	81515320	9390	9390	9390	9380	375
722	20231228	091300	77995410	9390	9380	9390	9380	452
723	20231228	091200	73752300	9390	9390	9390	9380	97
724	20231228	091100	72841670	9390	9420	9420	9380	230
725	20231228	091000	70682640	9390	9420	9420	9380	1234
726	20231228	090900	59103180	9420	9380	9420	9380	580
727	20231228	090800	53653420	9420	9390	9420	9380	244
728	20231228	090700	51360590	9370	9370	9370	9370	84
729	20231228	090600	50573510	9380	9390	9400	9370	332
730	20231228	090500	47458850	9400	9390	9400	9390	31
731	20231228	090400	47167460	9380	9380	9380	9380	76
732	20231228	090300	46454580	9380	9420	9420	9380	41
733	20231228	090200	46069120	9420	9430	9430	9370	1632
734	20231228	090100	30726040	9440	9570	9570	9440	1582
735	20231228	090000	15728140	9570	9490	9600	9480	1651