KissMeData/023590/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190500	715497480	17760	17760	17760	17760	813
3	20231227	190400	715497480	17760	17760	17760	17760	0
4	20231227	190300	715497480	17760	17760	17760	17760	0
5	20231227	190200	715497480	17760	17760	17760	17760	0
6	20231227	190100	715497480	17760	17760	17760	17760	0
7	20231227	190000	715497480	17760	17760	17760	17760	0
8	20231227	185900	715497480	17760	17760	17760	17760	0
9	20231227	185800	715497480	17760	17760	17760	17760	0
10	20231227	185700	715497480	17760	17760	17760	17760	0
11	20231227	185600	715497480	17760	17760	17760	17760	0
12	20231227	185500	715497480	17760	17760	17760	17760	0
13	20231227	185400	715497480	17760	17760	17760	17760	0
14	20231227	185300	715497480	17760	17760	17760	17760	0
15	20231227	185200	715497480	17760	17760	17760	17760	0
16	20231227	185100	715497480	17760	17760	17760	17760	0
17	20231227	185000	715497480	17760	17760	17760	17760	0
18	20231227	184900	715497480	17760	17760	17760	17760	0
19	20231227	184800	715497480	17760	17760	17760	17760	0
20	20231227	184700	715497480	17760	17760	17760	17760	0
21	20231227	184600	715497480	17760	17760	17760	17760	0
22	20231227	184500	715497480	17760	17760	17760	17760	0
23	20231227	184400	715497480	17760	17760	17760	17760	0
24	20231227	184300	715497480	17760	17760	17760	17760	0
25	20231227	184200	715497480	17760	17760	17760	17760	0
26	20231227	184100	715497480	17760	17760	17760	17760	0
27	20231227	184000	715497480	17760	17760	17760	17760	0
28	20231227	183900	715497480	17760	17760	17760	17760	0
29	20231227	183800	715497480	17760	17760	17760	17760	0
30	20231227	183700	715497480	17760	17760	17760	17760	0
31	20231227	183600	715497480	17760	17760	17760	17760	0
32	20231227	183500	715497480	17760	17760	17760	17760	813
33	20231227	183400	715497480	17760	17760	17760	17760	0
34	20231227	183300	715497480	17760	17760	17760	17760	0
35	20231227	183200	715497480	17760	17760	17760	17760	0
36	20231227	183100	715497480	17760	17760	17760	17760	0
37	20231227	183000	715497480	17760	17760	17760	17760	0
38	20231227	182900	715497480	17760	17760	17760	17760	0
39	20231227	182800	715497480	17760	17760	17760	17760	0
40	20231227	182700	715497480	17760	17760	17760	17760	0
41	20231227	182600	715497480	17760	17760	17760	17760	0
42	20231227	182500	715497480	17760	17760	17760	17760	0
43	20231227	182400	715497480	17760	17760	17760	17760	0
44	20231227	182300	715497480	17760	17760	17760	17760	0
45	20231227	182200	715497480	17760	17760	17760	17760	0
46	20231227	182100	715497480	17760	17760	17760	17760	0
47	20231227	182000	715497480	17760	17760	17760	17760	0
48	20231227	181900	715497480	17760	17760	17760	17760	0
49	20231227	181800	715497480	17760	17760	17760	17760	0
50	20231227	181700	715497480	17760	17760	17760	17760	0
51	20231227	181600	715497480	17760	17760	17760	17760	0
52	20231227	181500	715497480	17760	17760	17760	17760	0
53	20231227	181400	715497480	17760	17760	17760	17760	0
54	20231227	181300	715497480	17760	17760	17760	17760	0
55	20231227	181200	715497480	17760	17760	17760	17760	0
56	20231227	181100	715497480	17760	17760	17760	17760	0
57	20231227	181000	715497480	17760	17760	17760	17760	0
58	20231227	180900	715497480	17760	17760	17760	17760	0
59	20231227	180800	715497480	17760	17760	17760	17760	0
60	20231227	180700	715497480	17760	17760	17760	17760	0
61	20231227	180600	715497480	17760	17760	17760	17760	0
62	20231227	180500	715497480	17760	17760	17760	17760	813
63	20231227	180400	715497480	17760	17760	17760	17760	0
64	20231227	180300	715497480	17760	17760	17760	17760	0
65	20231227	180200	715497480	17760	17760	17760	17760	0
66	20231227	180100	715497480	17760	17760	17760	17760	0
67	20231227	180000	715497480	17760	17760	17760	17760	0
68	20231227	175900	715497480	17760	17760	17760	17760	0
69	20231227	175800	715497480	17760	17760	17760	17760	0
70	20231227	175700	715497480	17760	17760	17760	17760	0
71	20231227	175600	715497480	17760	17760	17760	17760	0
72	20231227	175500	715497480	17760	17760	17760	17760	0
73	20231227	175400	715497480	17760	17760	17760	17760	0
74	20231227	175300	715497480	17760	17760	17760	17760	0
75	20231227	175200	715497480	17760	17760	17760	17760	0
76	20231227	175100	715497480	17760	17760	17760	17760	0
77	20231227	175000	715497480	17760	17760	17760	17760	0
78	20231227	174900	715497480	17760	17760	17760	17760	0
79	20231227	174800	715497480	17760	17760	17760	17760	0
80	20231227	174700	715497480	17760	17760	17760	17760	0
81	20231227	174600	715497480	17760	17760	17760	17760	0
82	20231227	174500	715497480	17760	17760	17760	17760	0
83	20231227	174400	715497480	17760	17760	17760	17760	0
84	20231227	174300	715497480	17760	17760	17760	17760	0
85	20231227	174200	715497480	17760	17760	17760	17760	0
86	20231227	174100	715497480	17760	17760	17760	17760	0
87	20231227	174000	715497480	17760	17760	17760	17760	0
88	20231227	173900	715497480	17760	17760	17760	17760	0
89	20231227	173800	715497480	17760	17760	17760	17760	0
90	20231227	173700	715497480	17760	17760	17760	17760	0
91	20231227	173600	715497480	17760	17760	17760	17760	0
92	20231227	173500	715497480	17760	17760	17760	17760	813
93	20231227	173400	715497480	17760	17760	17760	17760	0
94	20231227	173300	715497480	17760	17760	17760	17760	0
95	20231227	173200	715497480	17760	17760	17760	17760	0
96	20231227	173100	715497480	17760	17760	17760	17760	0
97	20231227	173000	715497480	17760	17760	17760	17760	0
98	20231227	172900	715497480	17760	17760	17760	17760	0
99	20231227	172800	715497480	17760	17760	17760	17760	0
100	20231227	172700	715497480	17760	17760	17760	17760	0
101	20231227	172600	715497480	17760	17760	17760	17760	0
102	20231227	172500	715497480	17760	17760	17760	17760	0
103	20231227	172400	715497480	17760	17760	17760	17760	0
104	20231227	172300	715497480	17760	17760	17760	17760	0
105	20231227	172200	715497480	17760	17760	17760	17760	0
106	20231227	172100	715497480	17760	17760	17760	17760	0
107	20231227	172000	715497480	17760	17760	17760	17760	0
108	20231227	171900	715497480	17760	17760	17760	17760	0
109	20231227	171800	715497480	17760	17760	17760	17760	0
110	20231227	171700	715497480	17760	17760	17760	17760	0
111	20231227	171600	715497480	17760	17760	17760	17760	0
112	20231227	171500	715497480	17760	17760	17760	17760	0
113	20231227	171400	715497480	17760	17760	17760	17760	0
114	20231227	171300	715497480	17760	17760	17760	17760	0
115	20231227	171200	715497480	17760	17760	17760	17760	0
116	20231227	171100	715497480	17760	17760	17760	17760	0
117	20231227	171000	715497480	17760	17760	17760	17760	0
118	20231227	170900	715497480	17760	17760	17760	17760	0
119	20231227	170800	715497480	17760	17760	17760	17760	0
120	20231227	170700	715497480	17760	17760	17760	17760	0
121	20231227	170600	715497480	17760	17760	17760	17760	0
122	20231227	170500	715497480	17760	17760	17760	17760	813
123	20231227	170400	715497480	17760	17760	17760	17760	0
124	20231227	170300	715497480	17760	17760	17760	17760	0
125	20231227	170200	715497480	17760	17760	17760	17760	0
126	20231227	170100	715497480	17760	17760	17760	17760	0
127	20231227	170000	715497480	17760	17760	17760	17760	0
128	20231227	165900	715497480	17760	17760	17760	17760	0
129	20231227	165800	715497480	17760	17760	17760	17760	0
130	20231227	165700	715497480	17760	17760	17760	17760	0
131	20231227	165600	715497480	17760	17760	17760	17760	0
132	20231227	165500	715497480	17760	17760	17760	17760	0
133	20231227	165400	715497480	17760	17760	17760	17760	0
134	20231227	165300	715497480	17760	17760	17760	17760	0
135	20231227	165200	715497480	17760	17760	17760	17760	0
136	20231227	165100	715497480	17760	17760	17760	17760	0
137	20231227	165000	715497480	17760	17760	17760	17760	0
138	20231227	164900	715497480	17760	17760	17760	17760	0
139	20231227	164800	715497480	17760	17760	17760	17760	0
140	20231227	164700	715497480	17760	17760	17760	17760	0
141	20231227	164600	715497480	17760	17760	17760	17760	0
142	20231227	164500	715497480	17760	17760	17760	17760	0
143	20231227	164400	715497480	17760	17760	17760	17760	0
144	20231227	164300	715497480	17760	17760	17760	17760	0
145	20231227	164200	715497480	17760	17760	17760	17760	0
146	20231227	164100	715497480	17760	17760	17760	17760	0
147	20231227	164000	715497480	17760	17760	17760	17760	0
148	20231227	163900	715497480	17760	17760	17760	17760	0
149	20231227	163800	715497480	17760	17760	17760	17760	0
150	20231227	163700	715497480	17760	17760	17760	17760	0
151	20231227	163600	715497480	17760	17760	17760	17760	0
152	20231227	163500	715497480	17760	17760	17760	17760	813
153	20231227	163400	715497480	17760	17760	17760	17760	0
154	20231227	163300	715497480	17760	17760	17760	17760	0
155	20231227	163200	715497480	17760	17760	17760	17760	0
156	20231227	163100	715497480	17760	17760	17760	17760	0
157	20231227	163000	715497480	17760	17760	17760	17760	0
158	20231227	162900	715497480	17760	17760	17760	17760	0
159	20231227	162800	715497480	17760	17760	17760	17760	0
160	20231227	162700	715497480	17760	17760	17760	17760	0
161	20231227	162600	715497480	17760	17760	17760	17760	0
162	20231227	162500	715497480	17760	17760	17760	17760	0
163	20231227	162400	715497480	17760	17760	17760	17760	0
164	20231227	162300	715497480	17760	17760	17760	17760	0
165	20231227	162200	715497480	17760	17760	17760	17760	0
166	20231227	162100	715497480	17760	17760	17760	17760	0
167	20231227	162000	715497480	17760	17760	17760	17760	0
168	20231227	161900	715497480	17760	17760	17760	17760	0
169	20231227	161800	715497480	17760	17760	17760	17760	0
170	20231227	161700	715497480	17760	17760	17760	17760	0
171	20231227	161600	715497480	17760	17760	17760	17760	0
172	20231227	161500	715497480	17760	17760	17760	17760	0
173	20231227	161400	715497480	17760	17760	17760	17760	0
174	20231227	161300	715497480	17760	17760	17760	17760	0
175	20231227	161200	715497480	17760	17760	17760	17760	0
176	20231227	161100	715497480	17760	17760	17760	17760	0
177	20231227	161000	715497480	17760	17760	17760	17760	0
178	20231227	160900	715497480	17760	17760	17760	17760	0
179	20231227	160800	715497480	17760	17760	17760	17760	0
180	20231227	160700	715497480	17760	17760	17760	17760	0
181	20231227	160600	715497480	17760	17760	17760	17760	0
182	20231227	160500	715497480	17760	17760	17760	17760	813
183	20231227	160400	715497480	17760	17760	17760	17760	0
184	20231227	160300	715497480	17760	17760	17760	17760	0
185	20231227	160200	715497480	17760	17760	17760	17760	0
186	20231227	160100	715497480	17760	17760	17760	17760	0
187	20231227	160000	715497480	17760	17760	17760	17760	0
188	20231227	155900	715497480	17760	17760	17760	17760	0
189	20231227	155800	715497480	17760	17760	17760	17760	0
190	20231227	155700	715497480	17760	17760	17760	17760	0
191	20231227	155600	715497480	17760	17760	17760	17760	0
192	20231227	155500	715497480	17760	17760	17760	17760	0
193	20231227	155400	715497480	17760	17760	17760	17760	0
194	20231227	155300	715497480	17760	17760	17760	17760	0
195	20231227	155200	715497480	17760	17760	17760	17760	0
196	20231227	155100	715497480	17760	17760	17760	17760	0
197	20231227	155000	715497480	17760	17760	17760	17760	0
198	20231227	154900	715497480	17760	17760	17760	17760	0
199	20231227	154800	715497480	17760	17760	17760	17760	0
200	20231227	154700	715497480	17760	17760	17760	17760	0
201	20231227	154600	715497480	17760	17760	17760	17760	0
202	20231227	154500	715497480	17760	17760	17760	17760	0
203	20231227	154400	715497480	17760	17760	17760	17760	0
204	20231227	154300	715497480	17760	17760	17760	17760	0
205	20231227	154200	715497480	17760	17760	17760	17760	0
206	20231227	154100	715497480	17760	17760	17760	17760	0
207	20231227	154000	715497480	17760	17760	17760	17760	0
208	20231227	153900	715497480	17760	17760	17760	17760	0
209	20231227	153800	715497480	17760	17760	17760	17760	0
210	20231227	153700	715497480	17760	17760	17760	17760	0
211	20231227	153600	715497480	17760	17760	17760	17760	0
212	20231227	153500	715497480	17760	17760	17760	17760	813
213	20231227	153400	715497480	17760	17760	17760	17760	0
214	20231227	153300	715497480	17760	17760	17760	17760	0
215	20231227	153200	715497480	17760	17760	17760	17760	0
216	20231227	153100	715497480	17760	17760	17760	17760	0
217	20231227	153000	715497480	17760	17760	17760	17760	813
218	20231227	152900	701058600	17750	17750	17750	17750	0
219	20231227	152800	701058600	17750	17750	17750	17750	0
220	20231227	152700	701058600	17750	17750	17750	17750	0
221	20231227	152600	701058600	17750	17750	17750	17750	0
222	20231227	152500	701058600	17750	17750	17750	17750	0
223	20231227	152400	701058600	17750	17750	17750	17750	0
224	20231227	152300	701058600	17750	17750	17750	17750	0
225	20231227	152200	701058600	17750	17750	17750	17750	0
226	20231227	152100	701058600	17750	17750	17750	17750	0
227	20231227	152000	701058600	17750	17750	17750	17750	0
228	20231227	151900	701058600	17750	17750	17750	17750	48
229	20231227	151800	700206600	17750	17740	17750	17740	490
230	20231227	151700	691513990	17740	17730	17740	17730	10
231	20231227	151600	691336670	17730	17730	17740	17730	24
232	20231227	151500	690911030	17740	17740	17740	17740	104
233	20231227	151400	689066070	17730	17730	17730	17730	7
234	20231227	151300	688941960	17740	17740	17740	17730	115
235	20231227	151200	686901900	17730	17740	17760	17730	280
236	20231227	151100	681934490	17740	17740	17770	17740	140
237	20231227	151000	679450560	17740	17730	17740	17730	114
238	20231227	150900	677429320	17730	17730	17740	17730	14
239	20231227	150800	677180990	17730	17730	17740	17730	68
240	20231227	150700	675975230	17730	17730	17740	17730	260
241	20231227	150600	671365190	17730	17730	17730	17730	2
242	20231227	150500	671329730	17730	17730	17740	17730	18
243	20231227	150400	671010480	17740	17730	17740	17730	20
244	20231227	150300	670655720	17740	17730	17740	17730	114
245	20231227	150200	668633390	17730	17740	17740	17730	35
246	20231227	150100	668012530	17740	17750	17750	17740	119
247	20231227	150000	665901340	17740	17770	17770	17740	17
248	20231227	145900	665599400	17770	17770	17770	17770	11
249	20231227	145800	665403930	17770	17770	17770	17770	0
250	20231227	145700	665403930	17770	17770	17770	17770	11
251	20231227	145600	665208460	17770	17770	17770	17770	11
252	20231227	145500	665012990	17740	17740	17740	17740	230
253	20231227	145400	660932790	17740	17740	17740	17740	287
254	20231227	145300	655841410	17750	17750	17750	17750	11
255	20231227	145200	655646160	17740	17740	17750	17740	752
256	20231227	145100	642305570	17740	17750	17760	17740	571
257	20231227	145000	632170720	17750	17770	17770	17750	6
258	20231227	144900	632064190	17770	17750	17770	17750	12
259	20231227	144800	631850970	17750	17780	17780	17750	24
260	20231227	144700	631424310	17750	17780	17780	17750	14
261	20231227	144600	631175480	17750	17780	17780	17750	14
262	20231227	144500	630926650	17750	17750	17780	17750	6
263	20231227	144400	630820090	17760	17770	17780	17760	121
264	20231227	144300	628670510	17770	17760	17780	17760	20
265	20231227	144200	628315050	17760	17760	17760	17750	46
266	20231227	144100	627498100	17750	17750	17760	17750	60
267	20231227	144000	626433080	17760	17750	17760	17740	288
268	20231227	143900	621320850	17750	17750	17750	17740	169
269	20231227	143800	618321130	17750	17750	17750	17740	16
270	20231227	143700	618037170	17750	17750	17750	17750	2
271	20231227	143600	618001670	17750	17740	17750	17740	15
272	20231227	143500	617735440	17740	17740	17750	17740	31
273	20231227	143400	617185240	17750	17750	17750	17750	111
274	20231227	143300	615214990	17750	17750	17750	17740	494
275	20231227	143200	606446540	17750	17760	17760	17750	17
276	20231227	143100	606144640	17760	17760	17780	17760	275
277	20231227	143000	601260040	17760	17780	17780	17760	14
278	20231227	142900	601011160	17760	17760	17760	17760	1
279	20231227	142800	600993400	17780	17760	17780	17760	16
280	20231227	142700	600709000	17760	17780	17780	17760	21
281	20231227	142600	600335640	17760	17780	17780	17760	14
282	20231227	142500	600086780	17760	17780	17780	17760	7
283	20231227	142400	599962350	17760	17760	17780	17760	516
284	20231227	142300	590797970	17780	17770	17780	17770	426
285	20231227	142200	583227830	17770	17780	17790	17770	722
286	20231227	142100	570390570	17780	17780	17780	17780	26
287	20231227	142000	569928290	17800	17780	17800	17780	51
288	20231227	141900	569021100	17780	17780	17800	17780	15
289	20231227	141800	568754180	17800	17780	17800	17780	12
290	20231227	141700	568540600	17780	17780	17780	17780	2
291	20231227	141600	568505040	17800	17780	17800	17780	16
292	20231227	141500	568220320	17780	17800	17800	17780	222
293	20231227	141400	564270840	17800	17800	17800	17780	15
294	20231227	141300	564003900	17780	17780	17780	17780	394
295	20231227	141200	556998580	17800	17780	17800	17780	15
296	20231227	141100	556731660	17800	17800	17800	17800	14
297	20231227	141000	556482460	17780	17780	17800	17780	41
298	20231227	140900	555753140	17780	17780	17780	17780	3
299	20231227	140800	555699800	17800	17780	17800	17780	12
300	20231227	140700	555486220	17780	17800	17800	17780	16
301	20231227	140600	555201500	17780	17780	17800	17780	13
302	20231227	140500	554970140	17780	17780	17780	17780	1
303	20231227	140400	554952360	17800	17780	17800	17780	14
304	20231227	140300	554703220	17780	17800	17800	17780	15
305	20231227	140200	554436240	17780	17780	17800	17780	17
306	20231227	140100	554133760	17790	17800	17800	17790	12
307	20231227	140000	553920270	17800	17800	17800	17780	74
308	20231227	135900	552603810	17800	17800	17800	17780	17
309	20231227	135800	552301250	17780	17800	17800	17780	192
310	20231227	135700	548886300	17780	17780	17800	17780	6
311	20231227	135600	548779580	17800	17800	17800	17790	854
312	20231227	135500	533580930	17820	17800	17820	17800	17
313	20231227	135400	533278070	17810	17820	17820	17810	17
314	20231227	135300	532975180	17800	17800	17830	17800	15
315	20231227	135200	532707850	17800	17830	17830	17800	69
316	20231227	135100	531478840	17830	17810	17830	17810	15
317	20231227	135000	531211450	17810	17810	17830	17810	52
318	20231227	134900	530284590	17830	17830	17830	17810	13
319	20231227	134800	530052820	17810	17810	17810	17810	2
320	20231227	134700	530017200	17810	17830	17830	17810	14
321	20231227	134600	529767640	17830	17800	17830	17800	25
322	20231227	134500	529321950	17800	17830	17830	17800	14
323	20231227	134400	529072420	17800	17820	17830	17800	6
324	20231227	134300	528965530	17830	17800	17830	17800	23
325	20231227	134200	528555770	17830	17800	17830	17800	15
326	20231227	134100	528288410	17830	17800	17830	17800	19
327	20231227	134000	527949730	17830	17800	17830	17800	4
328	20231227	133900	527878470	17810	17840	17840	17810	136
329	20231227	133800	525455490	17810	17820	17840	17810	32
330	20231227	133700	524885030	17810	17840	17840	17810	12
331	20231227	133600	524670980	17810	17810	17840	17810	7
332	20231227	133500	524546280	17840	17810	17840	17810	12
333	20231227	133400	524332230	17840	17840	17840	17840	11
334	20231227	133300	524135990	17810	17810	17840	17810	164
335	20231227	133200	521214790	17810	17810	17810	17810	3
336	20231227	133100	521161360	17840	17840	17840	17810	15
337	20231227	133000	520893820	17810	17820	17840	17810	27
338	20231227	132900	520412470	17810	17810	17840	17810	68
339	20231227	132800	519201060	17840	17840	17840	17840	1
340	20231227	132700	519183220	17840	17840	17840	17800	14
341	20231227	132600	518933540	17800	17840	17840	17800	13
342	20231227	132500	518701700	17800	17840	17840	17800	16
343	20231227	132400	518416380	17800	17800	17800	17800	4
344	20231227	132300	518345180	17840	17840	17840	17840	12
345	20231227	132200	518131100	17800	17800	17840	17800	15
346	20231227	132100	517863660	17800	17840	17840	17800	14
347	20231227	132000	517614020	17840	17840	17840	17840	1
348	20231227	131900	517596180	17840	17810	17840	17800	341
349	20231227	131800	511522670	17840	17840	17840	17810	14
350	20231227	131700	511272940	17820	17810	17850	17810	23
351	20231227	131600	510862780	17810	17800	17810	17800	12
352	20231227	131500	510649070	17800	17800	17850	17800	408
353	20231227	131400	503386120	17780	17800	17800	17780	20
354	20231227	131300	503030300	17780	17800	17800	17780	12
355	20231227	131200	502816720	17800	17780	17800	17780	6
356	20231227	131100	502710020	17800	17800	17800	17800	12
357	20231227	131000	502496420	17780	17780	17800	17780	17
358	20231227	130900	502193920	17780	17780	17800	17780	14
359	20231227	130800	501944760	17780	17780	17780	17780	1
360	20231227	130700	501926980	17800	17780	17800	17780	17
361	20231227	130600	501624480	17800	17800	17800	17800	11
362	20231227	130500	501428680	17780	17780	17810	17780	16
363	20231227	130400	501143840	17810	17800	17810	17780	214
364	20231227	130300	497334670	17800	17800	17810	17800	365
365	20231227	130200	490837660	17800	17810	17860	17800	6
366	20231227	130100	490730790	17800	17830	17830	17800	57
367	20231227	130000	489715340	17810	17860	17860	17810	3
368	20231227	125900	489661860	17810	17810	17860	17810	5
369	20231227	125800	489572760	17820	17810	17860	17810	8
370	20231227	125700	489430130	17860	17810	17860	17810	7
371	20231227	125600	489305360	17810	17800	17810	17800	5
372	20231227	125500	489216330	17800	17800	17860	17800	8
373	20231227	125400	489073630	17800	17860	17860	17800	3
374	20231227	125300	489020170	17800	17800	17800	17800	3
375	20231227	125200	488966770	17800	17800	17800	17800	2
376	20231227	125100	488931170	17800	17800	17860	17800	3
377	20231227	125000	488877710	17800	17800	17800	17800	3
378	20231227	124900	488824310	17800	17800	17860	17800	3
379	20231227	124800	488770850	17800	17800	17800	17800	4
380	20231227	124700	488699650	17800	17810	17810	17800	87
381	20231227	124600	487150200	17800	17810	17860	17800	13
382	20231227	124500	486918400	17800	17800	17800	17800	2
383	20231227	124400	486882800	17800	17800	17800	17780	81
384	20231227	124300	485441020	17780	17780	17780	17780	2
385	20231227	124200	485405460	17780	17780	17780	17780	1
386	20231227	124100	485387680	17780	17800	17850	17780	285
387	20231227	124000	480314670	17780	17790	17790	17780	52
388	20231227	123900	479389600	17780	17780	17780	17780	5
389	20231227	123800	479300700	17800	17800	17800	17800	1
390	20231227	123700	479282900	17780	17790	17790	17780	125
391	20231227	123600	477059170	17780	17800	17800	17780	6
392	20231227	123500	476952470	17780	17780	17780	17780	1
393	20231227	123400	476934690	17780	17790	17790	17780	448
394	20231227	123300	468966710	17810	17790	17810	17790	2
395	20231227	123200	468931110	17810	17790	17810	17780	330
396	20231227	123100	463058420	17780	17780	17780	17780	3
397	20231227	123000	463005080	17790	17780	17790	17780	4
398	20231227	122900	462933950	17780	17780	17780	17780	4
399	20231227	122800	462862830	17790	17790	17790	17790	11
400	20231227	122700	462667140	17780	17770	17780	17770	8
401	20231227	122600	462524950	17770	17780	17780	17770	4
402	20231227	122500	462453850	17770	17790	17790	17770	7
403	20231227	122400	462329340	17770	17770	17770	17770	4
404	20231227	122300	462258260	17770	17790	17790	17770	2
405	20231227	122200	462222700	17770	17770	17770	17770	4
406	20231227	122100	462151620	17770	17770	17770	17770	2
407	20231227	122000	462116080	17790	17780	17790	17780	3
408	20231227	121900	462062730	17770	17770	17770	17770	3
409	20231227	121800	462009420	17770	17770	17770	17770	3
410	20231227	121700	461956110	17790	17780	17790	17770	10
411	20231227	121600	461778330	17780	17770	17780	17770	3
412	20231227	121500	461725010	17780	17810	17810	17780	1138
413	20231227	121400	441491080	17790	17790	17790	17790	0
414	20231227	121300	441491080	17790	17790	17790	17790	3
415	20231227	121200	441437710	17790	17790	17810	17790	4
416	20231227	121100	441366530	17790	17810	17810	17790	84
417	20231227	121000	439870510	17810	17810	17810	17810	25
418	20231227	120900	439425260	17860	17820	17860	17810	12
419	20231227	120800	439211440	17820	17820	17820	17820	5
420	20231227	120700	439122340	17820	17860	17860	17820	2
421	20231227	120600	439086660	17810	17800	17810	17800	424
422	20231227	120500	431539130	17770	17800	17800	17770	14
423	20231227	120400	431290050	17800	17770	17800	17770	3
424	20231227	120300	431236710	17770	17770	17770	17770	3
425	20231227	120200	431183400	17770	17800	17800	17770	3
426	20231227	120100	431130060	17780	17780	17780	17780	36
427	20231227	120000	430489980	17780	17780	17780	17780	3
428	20231227	115900	430436640	17780	17800	17800	17780	2
429	20231227	115800	430401060	17770	17780	17780	17770	47
430	20231227	115700	429565420	17800	17780	17800	17780	6
431	20231227	115600	429458640	17800	17780	17800	17780	9
432	20231227	115500	429298580	17780	17780	17780	17780	2
433	20231227	115400	429263020	17790	17810	17810	17790	69
434	20231227	115300	428034840	17810	17800	17810	17800	6
435	20231227	115200	427928030	17800	17810	17810	17800	3
436	20231227	115100	427874620	17810	17800	17810	17800	8
437	20231227	115000	427732210	17800	17810	17810	17800	81
438	20231227	114900	426290070	17820	17820	17820	17820	6
439	20231227	114800	426183150	17850	17820	17850	17820	5
440	20231227	114700	426094020	17810	17810	17810	17810	1
441	20231227	114600	426076210	17810	17810	17850	17810	6
442	20231227	114500	425969310	17810	17810	17810	17810	4
443	20231227	114400	425898070	17810	17810	17810	17810	3
444	20231227	114300	425844640	17850	17810	17850	17810	2
445	20231227	114200	425808980	17850	17810	17850	17810	64
446	20231227	114100	424667360	17810	17830	17830	17810	12
447	20231227	114000	424453460	17800	17830	17830	17800	28
448	20231227	113900	423954250	17780	17780	17780	17780	34
449	20231227	113800	423349730	17820	17780	17820	17780	57
450	20231227	113700	422334190	17800	17780	17800	17780	17
451	20231227	113600	422031630	17810	17770	17810	17770	61
452	20231227	113500	420945260	17810	17770	17810	17770	63
453	20231227	113400	419824110	17770	17770	17770	17770	4
454	20231227	113300	419753030	17770	17770	17810	17770	3
455	20231227	113200	419699680	17770	17770	17770	17770	3
456	20231227	113100	419646370	17770	17770	17770	17770	2
457	20231227	113000	419610830	17810	17770	17810	17770	15
458	20231227	112900	419343760	17770	17810	17810	17770	3
459	20231227	112800	419290410	17770	17770	17770	17770	3
460	20231227	112700	419237100	17820	17780	17820	17770	1331
461	20231227	112600	395550490	17780	17780	17780	17780	0
462	20231227	112500	395550490	17780	17780	17790	17780	6
463	20231227	112400	395443800	17780	17780	17780	17780	2
464	20231227	112300	395408240	17780	17780	17780	17780	2
465	20231227	112200	395372680	17790	17780	17790	17780	296
466	20231227	112100	390109790	17790	17780	17790	17780	116
467	20231227	112000	388046250	17790	17790	17790	17780	30
468	20231227	111900	387512590	17780	17780	17780	17780	4
469	20231227	111800	387441470	17780	17780	17780	17780	4
470	20231227	111700	387370350	17790	17780	17790	17780	16
471	20231227	111600	387085850	17780	17790	17790	17780	2
472	20231227	111500	387050280	17780	17780	17780	17780	5
473	20231227	111400	386961380	17780	17780	17780	17780	1
474	20231227	111300	386943600	17780	17780	17780	17780	5
475	20231227	111200	386854700	17780	17780	17780	17780	2
476	20231227	111100	386819140	17780	17780	17780	17780	1
477	20231227	111000	386801360	17780	17780	17780	17780	4
478	20231227	110900	386730240	17780	17780	17780	17780	1
479	20231227	110800	386712460	17780	17780	17780	17770	187
480	20231227	110700	383387620	17770	17770	17780	17770	30
481	20231227	110600	382854250	17760	17760	17760	17760	0
482	20231227	110500	382854250	17760	17760	17760	17760	5
483	20231227	110400	382765450	17760	17760	17760	17760	2
484	20231227	110300	382729930	17760	17760	17760	17760	3
485	20231227	110200	382676650	17750	17750	17750	17750	1
486	20231227	110100	382658900	17750	17750	17750	17750	5
487	20231227	110000	382570150	17760	17760	17760	17760	220
488	20231227	105900	378662950	17770	17760	17770	17760	673
489	20231227	105800	366709750	17750	17750	17760	17750	265
490	20231227	105700	362005400	17760	17750	17760	17750	156
491	20231227	105600	359234860	17750	17750	17750	17750	2
492	20231227	105500	359199360	17750	17750	17760	17750	33
493	20231227	105400	358613310	17750	17760	17760	17750	2
494	20231227	105300	358577800	17760	17750	17760	17750	17
495	20231227	105200	358275900	17750	17750	17750	17750	1
496	20231227	105100	358258150	17750	17760	17760	17750	456
497	20231227	105000	350159620	17750	17760	17760	17750	33
498	20231227	104900	349573570	17750	17750	17750	17750	2
499	20231227	104800	349538070	17750	17760	17760	17750	1175
500	20231227	104700	328680400	17760	17770	17770	17760	30
501	20231227	104600	328147320	17760	17760	17760	17760	24
502	20231227	104500	327721080	17760	17760	17760	17760	38
503	20231227	104400	327046200	17760	17760	17760	17750	66
504	20231227	104300	325874050	17770	17760	17770	17760	7
505	20231227	104200	325749680	17760	17760	17760	17760	4
506	20231227	104100	325678640	17760	17760	17760	17760	2
507	20231227	104000	325643120	17750	17750	17750	17750	2
508	20231227	103900	325607620	17750	17750	17750	17750	3
509	20231227	103800	325554370	17770	17770	17770	17760	265
510	20231227	103700	320847830	17770	17760	17770	17760	43
511	20231227	103600	320084120	17760	17760	17760	17760	218
512	20231227	103500	316212440	17750	17750	17750	17750	3
513	20231227	103400	316159190	17750	17760	17760	17750	123
514	20231227	103300	313975740	17750	17760	17760	17750	738
515	20231227	103200	300876230	17750	17760	17760	17750	322
516	20231227	103100	295160720	17750	17750	17750	17750	1
517	20231227	103000	295142970	17740	17760	17760	17740	2
518	20231227	102900	295107470	17750	17740	17750	17740	2
519	20231227	102800	295071980	17750	17750	17750	17750	424
520	20231227	102700	287545980	17750	17750	17750	17750	2
521	20231227	102600	287510480	17750	17750	17750	17750	5
522	20231227	102500	287421730	17770	17750	17770	17750	32
523	20231227	102400	286853710	17750	17780	17780	17750	3
524	20231227	102300	286800400	17760	17760	17760	17760	3
525	20231227	102200	286747120	17750	17770	17780	17750	302
526	20231227	102100	281386010	17770	17770	17770	17770	0
527	20231227	102000	281386010	17770	17770	17770	17770	0
528	20231227	101900	281386010	17770	17770	17770	17770	3
529	20231227	101800	281332700	17780	17780	17780	17760	19
530	20231227	101700	280995220	17780	17780	17780	17780	1
531	20231227	101600	280977440	17790	17770	17790	17760	79
532	20231227	101500	279574080	17760	17760	17760	17760	4
533	20231227	101400	279503040	17760	17750	17760	17750	64
534	20231227	101300	278366900	17740	17750	17750	17740	334
535	20231227	101200	272438640	17760	17760	17760	17760	12
536	20231227	101100	272225520	17760	17760	17760	17760	48
537	20231227	101000	271373040	17790	17760	17790	17760	316
538	20231227	100900	265755640	17750	17750	17750	17750	28
539	20231227	100800	265258640	17760	17760	17760	17760	1
540	20231227	100700	265240880	17760	17750	17760	17750	147
541	20231227	100600	262631290	17750	17750	17750	17750	5
542	20231227	100500	262542540	17750	17750	17750	17750	6
543	20231227	100400	262436040	17750	17740	17750	17740	11
544	20231227	100300	262240800	17750	17750	17760	17750	37
545	20231227	100200	261584040	17770	17760	17770	17760	69
546	20231227	100100	260358440	17750	17750	17750	17750	2
547	20231227	100000	260322940	17740	17750	17750	17740	337
548	20231227	095900	254343010	17750	17740	17750	17740	21
549	20231227	095800	253970270	17750	17760	17760	17750	129
550	20231227	095700	251680230	17760	17770	17770	17760	14
551	20231227	095600	251431580	17750	17750	17750	17750	0
552	20231227	095500	251431580	17750	17750	17750	17750	0
553	20231227	095400	251431580	17750	17750	17750	17750	18
554	20231227	095300	251112080	17750	17780	17780	17750	441
555	20231227	095200	243280530	17780	17770	17780	17760	367
556	20231227	095100	236758530	17780	17790	17790	17770	54
557	20231227	095000	235798430	17780	17780	17780	17780	27
558	20231227	094900	235318370	17780	17790	17790	17780	49
559	20231227	094800	234446870	17790	17790	17790	17790	0
560	20231227	094700	234446870	17790	17790	17790	17790	0
561	20231227	094600	234446870	17790	17790	17790	17790	0
562	20231227	094500	234446870	17790	17790	17790	17790	37
563	20231227	094400	233788640	17790	17760	17790	17760	183
564	20231227	094300	230538410	17760	17750	17760	17750	32
565	20231227	094200	229970390	17750	17750	17750	17750	198
566	20231227	094100	226455890	17760	17760	17760	17760	0
567	20231227	094000	226455890	17760	17760	17760	17760	215
568	20231227	093900	222637490	17750	17750	17750	17750	25
569	20231227	093800	222193740	17750	17750	17750	17750	1
570	20231227	093700	222175990	17760	17770	17770	17750	653
571	20231227	093600	210584040	17760	17800	17810	17760	710
572	20231227	093500	197968870	17790	17780	17790	17780	142
573	20231227	093400	195443900	17780	17770	17780	17770	274
574	20231227	093300	190573670	17790	17800	17800	17780	284
575	20231227	093200	185520540	17800	17810	17840	17800	488
576	20231227	093100	176831300	17800	17800	17800	17800	0
577	20231227	093000	176831300	17800	17820	17820	17770	167
578	20231227	092900	173857410	17790	17760	17790	17740	337
579	20231227	092800	167873380	17740	17780	17780	17740	390
580	20231227	092700	160951180	17780	17870	17870	17770	698
581	20231227	092600	148519270	17870	17930	17930	17860	1483
582	20231227	092500	121993550	17930	17950	17960	17910	1311
583	20231227	092400	98495940	17990	17970	17990	17960	84
584	20231227	092300	96986790	17970	17980	17990	17970	182
585	20231227	092200	93715840	17980	17990	17990	17980	296
586	20231227	092100	88391770	17990	18040	18040	17990	597
587	20231227	092000	77643570	18040	18040	18040	18040	7
588	20231227	091900	77517290	18010	18010	18010	18010	100
589	20231227	091800	75716290	18020	18020	18020	18020	208
590	20231227	091700	71968130	18020	18040	18040	18020	95
591	20231227	091600	70255440	18040	18040	18040	18040	6
592	20231227	091500	70147200	18080	18080	18080	18080	1
593	20231227	091400	70129120	18080	18080	18080	18080	20
594	20231227	091300	69767520	18080	18080	18080	18080	1
595	20231227	091200	69749440	18050	18050	18050	18050	104
596	20231227	091100	67872240	18050	18030	18050	18030	585
597	20231227	091000	57318810	18040	18050	18050	18040	112
598	20231227	090900	55298090	18040	18020	18040	18020	688
599	20231227	090800	42892150	18020	18010	18020	18010	337
600	20231227	090700	36821330	18010	18000	18010	17990	61
601	20231227	090600	35723590	17990	18020	18020	17990	53
602	20231227	090500	34768560	18020	17990	18020	17990	501
603	20231227	090400	25755540	17990	18000	18000	17990	328
604	20231227	090300	19853700	17990	18000	18000	17990	91
605	20231227	090200	18216070	18030	18030	18030	18030	1
606	20231227	090100	18198040	18040	18040	18040	18040	0
607	20231227	090000	18198040	18040	18000	18040	18000	1011